30.08
+1.37(+4.77%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 27.13 | 36.66M |
| December 03, 2025 | 27.09 | 26.1 | 26.1 | 28.42 | 25.08 | 45.4M |
| December 02, 2025 | 26.33 | 27.85 | 27.85 | 27.85 | 24.76 | 48.17M |
| December 01, 2025 | 24.84 | 25.32 | 25.32 | 25.32 | 24.12 | 12.38M |
| November 28, 2025 | 20.68 | 23.02 | 23.02 | 23.02 | 20.16 | 34.9M |
| November 27, 2025 | 18.97 | 20.93 | 20.93 | 20.93 | 18.97 | 17.27M |
| November 26, 2025 | 18.8 | 19.03 | 19.03 | 19.55 | 18.78 | 7.48M |
| November 25, 2025 | 18.74 | 18.88 | 18.88 | 19.18 | 18.66 | 5.84M |
| November 24, 2025 | 18.45 | 18.62 | 18.62 | 18.69 | 18.3 | 5.11M |
| November 21, 2025 | 19.2 | 18.4 | 18.4 | 19.2 | 18.26 | 7.77M |
| November 20, 2025 | 19.59 | 19.3 | 19.3 | 19.75 | 19.14 | 6.83M |
| November 19, 2025 | 20.29 | 19.21 | 19.21 | 20.29 | 19.06 | 11.13M |
| November 18, 2025 | 20.1 | 20.32 | 20.32 | 20.5 | 19.9 | 10.05M |
| November 17, 2025 | 19.76 | 20.1 | 20.1 | 20.22 | 19.76 | 6.08M |
| November 14, 2025 | 20.2 | 19.9 | 19.9 | 20.36 | 19.89 | 9.41M |
| November 13, 2025 | 20.25 | 20.53 | 20.53 | 20.67 | 19.98 | 9.2M |
| November 12, 2025 | 20.8 | 20.27 | 20.27 | 20.8 | 19.96 | 10.47M |
| November 11, 2025 | 21.8 | 20.88 | 20.88 | 21.8 | 20.74 | 15.83M |
| November 10, 2025 | 21.5 | 21.98 | 21.98 | 22.34 | 21.32 | 14.21M |
| November 07, 2025 | 22 | 21.51 | 21.51 | 22.13 | 21.5 | 19.12M |
| November 06, 2025 | 24.42 | 22.67 | 22.67 | 24.63 | 22.34 | 27.38M |
| November 05, 2025 | 21.88 | 23.75 | 23.75 | 24.2 | 21.88 | 28.91M |
| November 04, 2025 | 23.1 | 22.81 | 22.81 | 23.5 | 22.54 | 20.72M |
| November 03, 2025 | 21.8 | 23.6 | 23.6 | 23.71 | 21.12 | 33.72M |
| October 31, 2025 | 21.32 | 22.59 | 22.59 | 23.21 | 20.63 | 30.76M |
| October 30, 2025 | 22.19 | 21.1 | 21.1 | 22.83 | 21 | 23.86M |
| October 29, 2025 | 23 | 22.41 | 22.41 | 23.5 | 22.1 | 26.13M |
| October 28, 2025 | 22.05 | 23.45 | 23.45 | 24.43 | 21.1 | 41.34M |
| October 27, 2025 | 21.5 | 23.13 | 23.13 | 24.05 | 21.47 | 45.02M |
| October 24, 2025 | 20 | 22.05 | 22.05 | 22.98 | 19.81 | 45.68M |
| October 23, 2025 | 21.5 | 21.09 | 21.09 | 21.96 | 21.09 | 16.64M |
| October 22, 2025 | 21 | 23.43 | 23.43 | 23.43 | 20.72 | 49.23M |
| October 21, 2025 | 20.5 | 21.3 | 21.3 | 22.86 | 20.5 | 43.45M |
| October 20, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 19.91 | 37.43M |
| October 17, 2025 | 19.57 | 19.98 | 19.98 | 19.98 | 18.52 | 17.89M |
| October 16, 2025 | 16.46 | 18.16 | 18.16 | 18.16 | 16.39 | 8.32M |
| October 15, 2025 | 16.71 | 16.51 | 16.51 | 16.8 | 16.24 | 5.46M |
| October 14, 2025 | 17.4 | 16.71 | 16.71 | 17.45 | 16.55 | 6.08M |
| October 13, 2025 | 16.68 | 17.06 | 17.06 | 17.18 | 16.01 | 6M |
| October 10, 2025 | 17.6 | 17.3 | 17.3 | 17.63 | 17.05 | 7.08M |
| October 09, 2025 | 17.51 | 17.68 | 17.68 | 18.09 | 17.51 | 10.49M |
| September 30, 2025 | 17.24 | 17.3 | 17.3 | 18.17 | 17 | 9.72M |
| September 29, 2025 | 16.78 | 16.98 | 16.98 | 17.14 | 16.5 | 4.45M |
| September 26, 2025 | 16.93 | 16.8 | 16.8 | 17.11 | 16.71 | 4.57M |
| September 25, 2025 | 17.2 | 16.95 | 16.95 | 17.26 | 16.8 | 6.31M |
| September 24, 2025 | 17.13 | 17.25 | 17.25 | 17.43 | 17 | 8.35M |
| September 23, 2025 | 17.07 | 17.2 | 17.2 | 17.21 | 16.5 | 9.35M |
| September 22, 2025 | 16.54 | 17.08 | 17.08 | 17.75 | 16.4 | 9.77M |
| September 19, 2025 | 16.62 | 16.55 | 16.55 | 16.88 | 16.46 | 4.46M |
| September 18, 2025 | 16.85 | 16.58 | 16.58 | 17.05 | 16.4 | 5.92M |
| September 17, 2025 | 16.79 | 16.89 | 16.89 | 17.08 | 16.7 | 4.75M |
| September 16, 2025 | 16.44 | 16.82 | 16.82 | 16.87 | 16.34 | 5.34M |
| September 15, 2025 | 16.65 | 16.4 | 16.4 | 16.65 | 16.28 | 4.15M |
| September 12, 2025 | 16.06 | 16.38 | 16.38 | 16.65 | 15.96 | 6.25M |
| September 11, 2025 | 15.76 | 16.07 | 16.07 | 16.18 | 15.48 | 4.4M |
| September 10, 2025 | 15.66 | 15.67 | 15.67 | 15.88 | 15.59 | 2.28M |
| September 09, 2025 | 16.01 | 15.63 | 15.63 | 16.05 | 15.61 | 3.6M |
| September 08, 2025 | 15.73 | 16.01 | 16.01 | 16.03 | 15.63 | 3.7M |
| September 05, 2025 | 15.54 | 15.72 | 15.72 | 15.8 | 15.36 | 4.28M |
| September 04, 2025 | 15.48 | 15.42 | 15.42 | 15.82 | 15.23 | 5.21M |