29.84
+0.86(+2.97%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 29.23 | 29.84 | 29.84 | 29.89 | 29.01 | 2.41M |
| December 24, 2025 | 29.29 | 28.98 | 28.98 | 29.47 | 28.73 | 2.5M |
| December 23, 2025 | 29.53 | 29.34 | 29.34 | 29.98 | 28.9 | 2.15M |
| December 22, 2025 | 29.34 | 29.6 | 29.6 | 29.86 | 29.23 | 3.44M |
| December 19, 2025 | 28.71 | 29.14 | 29.14 | 29.5 | 28.3 | 2.85M |
| December 18, 2025 | 28.16 | 28.71 | 28.71 | 29.26 | 28.08 | 2.49M |
| December 17, 2025 | 28.27 | 28.47 | 28.47 | 28.58 | 27.55 | 2.48M |
| December 16, 2025 | 28.85 | 28.11 | 28.11 | 29.04 | 27.66 | 3.34M |
| December 15, 2025 | 29.14 | 28.91 | 28.91 | 29.68 | 28.84 | 2.4M |
| December 12, 2025 | 29.72 | 29.36 | 29.36 | 29.74 | 28.79 | 3.75M |
| December 11, 2025 | 30.13 | 29.79 | 29.79 | 30.44 | 29.5 | 2.68M |
| December 10, 2025 | 31.17 | 30.26 | 30.26 | 31.33 | 30.2 | 2.5M |
| December 09, 2025 | 31.95 | 31.06 | 31.06 | 31.95 | 30.8 | 3.05M |
| December 08, 2025 | 30.4 | 31.99 | 31.99 | 32.48 | 30.15 | 5.52M |
| December 05, 2025 | 30.24 | 30.4 | 30.4 | 30.44 | 29.36 | 2.89M |
| December 04, 2025 | 29.81 | 29.94 | 29.94 | 30.86 | 29.81 | 2.49M |
| December 03, 2025 | 31.03 | 29.86 | 29.86 | 31.11 | 29.65 | 3.24M |
| December 02, 2025 | 30.28 | 31.09 | 31.09 | 31.2 | 30.03 | 3.09M |
| December 01, 2025 | 30.85 | 30.49 | 30.49 | 31.35 | 30.02 | 2.9M |
| November 28, 2025 | 30.52 | 30.91 | 30.91 | 31.1 | 30.45 | 1.46M |
| November 27, 2025 | 31.2 | 30.76 | 30.76 | 31.45 | 30.71 | 1.44M |
| November 26, 2025 | 30.3 | 31.13 | 31.13 | 31.58 | 30.16 | 3.26M |
| November 25, 2025 | 30.5 | 30.34 | 30.34 | 31.1 | 29.94 | 2.51M |
| November 24, 2025 | 29.65 | 30.17 | 30.17 | 30.77 | 29.3 | 2.44M |
| November 21, 2025 | 30.22 | 29.61 | 29.61 | 30.5 | 29.59 | 1.91M |
| November 20, 2025 | 31 | 30.35 | 30.35 | 31.18 | 30.21 | 1.84M |
| November 19, 2025 | 31.95 | 30.84 | 30.84 | 32.01 | 30.6 | 2M |
| November 18, 2025 | 31.62 | 31.91 | 31.91 | 32.2 | 31.4 | 3.12M |
| November 17, 2025 | 31.46 | 31.62 | 31.62 | 32.35 | 31.15 | 2.46M |
| November 14, 2025 | 31.23 | 31.36 | 31.36 | 31.86 | 31 | 2.55M |
| November 13, 2025 | 31.34 | 31.6 | 31.6 | 31.83 | 31.04 | 2.34M |
| November 12, 2025 | 32.15 | 31.34 | 31.34 | 32.42 | 30.8 | 3.79M |
| November 11, 2025 | 31.18 | 32.57 | 32.57 | 32.96 | 31.18 | 7.69M |
| November 10, 2025 | 31.58 | 31.18 | 31.18 | 31.98 | 30.66 | 3.83M |
| November 07, 2025 | 33 | 31.43 | 31.43 | 33 | 31.39 | 5.16M |
| November 06, 2025 | 30.65 | 33.01 | 33.01 | 33.14 | 30.51 | 10.49M |
| November 05, 2025 | 30.82 | 30.5 | 30.5 | 31.28 | 30.35 | 4.06M |
| November 04, 2025 | 32.37 | 31.31 | 31.31 | 32.46 | 30.55 | 7.25M |
| November 03, 2025 | 33.09 | 32.46 | 32.46 | 33.52 | 32.11 | 5.15M |
| October 31, 2025 | 32.96 | 33.07 | 33.07 | 33.8 | 32.72 | 4.95M |
| October 30, 2025 | 34.44 | 33.01 | 33.01 | 34.44 | 32.95 | 5.93M |
| October 29, 2025 | 34.6 | 34.48 | 34.48 | 34.88 | 33.53 | 6.77M |
| October 28, 2025 | 35.03 | 34.83 | 34.83 | 35.73 | 34.82 | 3.88M |
| October 27, 2025 | 35 | 34.83 | 34.83 | 35.8 | 34.43 | 5.32M |
| October 24, 2025 | 34.42 | 34.87 | 34.87 | 35.12 | 33.9 | 4.36M |
| October 23, 2025 | 35 | 34 | 34 | 35.46 | 33.2 | 6.67M |
| October 22, 2025 | 37 | 35.28 | 35.28 | 37.12 | 35 | 8.5M |
| October 21, 2025 | 38.98 | 37.52 | 37.52 | 38.98 | 34.89 | 15.4M |
| October 20, 2025 | 35.7 | 36.08 | 36.08 | 36.89 | 35 | 6.28M |
| October 17, 2025 | 37.2 | 35.08 | 35.08 | 37.2 | 34.58 | 6.2M |
| October 16, 2025 | 37.51 | 37.03 | 37.03 | 38.4 | 36.9 | 4.34M |
| October 15, 2025 | 37.12 | 37.8 | 37.8 | 38.52 | 36.16 | 6.23M |
| October 14, 2025 | 38.5 | 37.76 | 37.76 | 40.19 | 37.08 | 8.02M |
| October 13, 2025 | 34.5 | 38 | 38 | 38.08 | 34.26 | 8.88M |
| October 10, 2025 | 36.1 | 36.69 | 36.69 | 38.11 | 35.94 | 7.99M |
| October 09, 2025 | 37.12 | 36.01 | 36.01 | 37.39 | 35.78 | 6.3M |
| September 30, 2025 | 36.75 | 36.86 | 36.86 | 37.18 | 36.04 | 4.75M |
| September 29, 2025 | 34.91 | 36.72 | 36.72 | 37.59 | 34.91 | 4.7M |
| September 26, 2025 | 36.6 | 35.7 | 35.7 | 37.1 | 35.3 | 6.55M |
| September 25, 2025 | 38.5 | 36.64 | 36.64 | 39.06 | 36.12 | 9.56M |