28.49
-0.12(-0.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 29.15 | 28.61 | 28.61 | 29.45 | 28.36 | 2.03M |
| December 03, 2025 | 29.97 | 29.29 | 29.29 | 30.06 | 29 | 2.29M |
| December 02, 2025 | 30.45 | 29.97 | 29.97 | 31.39 | 29.81 | 3.11M |
| December 01, 2025 | 30 | 30.68 | 30.68 | 31.7 | 30 | 3.76M |
| November 28, 2025 | 29.57 | 30.19 | 30.19 | 30.19 | 29.12 | 2.76M |
| November 27, 2025 | 29.14 | 29.67 | 29.67 | 29.71 | 28.68 | 3.24M |
| November 26, 2025 | 29.03 | 29.19 | 29.19 | 29.8 | 28.51 | 3.15M |
| November 25, 2025 | 29.86 | 29.04 | 29.04 | 30.18 | 29 | 3.72M |
| November 24, 2025 | 29.4 | 29.86 | 29.86 | 30.3 | 28.02 | 4.69M |
| November 21, 2025 | 32.41 | 29.68 | 29.68 | 32.47 | 29.68 | 6.01M |
| November 20, 2025 | 30.5 | 32.98 | 32.98 | 33 | 30.5 | 8.42M |
| November 19, 2025 | 28.56 | 31.44 | 31.44 | 31.44 | 27.88 | 7.24M |
| November 18, 2025 | 28.44 | 28.58 | 28.58 | 28.9 | 28.14 | 1.99M |
| November 17, 2025 | 28.7 | 28.68 | 28.68 | 29.03 | 27.9 | 2.69M |
| November 14, 2025 | 27.85 | 28.79 | 28.79 | 29.45 | 27.62 | 5.04M |
| November 13, 2025 | 28.01 | 27.71 | 27.71 | 28.46 | 27.39 | 3.27M |
| November 12, 2025 | 26.61 | 28.01 | 28.01 | 28.8 | 26.5 | 5.07M |
| November 11, 2025 | 27.82 | 26.94 | 26.94 | 27.82 | 26.5 | 2.63M |
| November 10, 2025 | 26.43 | 27.34 | 27.34 | 27.47 | 26.05 | 3.1M |
| November 07, 2025 | 26.92 | 26.49 | 26.49 | 26.92 | 26.41 | 1.94M |
| November 06, 2025 | 26.65 | 26.92 | 26.92 | 27.08 | 26.34 | 2.83M |
| November 05, 2025 | 26.52 | 26.65 | 26.65 | 26.69 | 25.7 | 2.44M |
| November 04, 2025 | 26.38 | 26.49 | 26.49 | 27 | 26.1 | 2.3M |
| November 03, 2025 | 25.88 | 26.38 | 26.38 | 26.51 | 25.7 | 2.52M |
| October 31, 2025 | 25.45 | 25.88 | 25.88 | 26.33 | 25.02 | 2.55M |
| October 30, 2025 | 25.55 | 25.3 | 25.3 | 26.06 | 25.1 | 2.84M |
| October 29, 2025 | 25.78 | 25.55 | 25.55 | 26.25 | 25.47 | 1.78M |
| October 28, 2025 | 25.59 | 26 | 26 | 26.23 | 25.55 | 2.1M |
| October 27, 2025 | 26.4 | 25.84 | 25.84 | 26.72 | 25.6 | 3.23M |
| October 24, 2025 | 26.24 | 26.38 | 26.38 | 27.03 | 26.23 | 2.25M |
| October 23, 2025 | 26.5 | 26.52 | 26.52 | 26.68 | 25.79 | 1.75M |
| October 22, 2025 | 27.1 | 26.72 | 26.72 | 27.11 | 26.6 | 1.87M |
| October 21, 2025 | 26.63 | 27.04 | 27.04 | 27.18 | 26.56 | 2.19M |
| October 20, 2025 | 27.63 | 26.79 | 26.79 | 27.86 | 26.58 | 2.55M |
| October 17, 2025 | 27.98 | 26.83 | 26.83 | 27.98 | 26.82 | 3.44M |
| October 16, 2025 | 27.3 | 27.49 | 27.49 | 28.44 | 27.02 | 5.19M |
| October 15, 2025 | 25.69 | 27.43 | 27.43 | 27.96 | 25.54 | 5.7M |
| October 14, 2025 | 25.96 | 25.66 | 25.66 | 26.49 | 25.51 | 4.04M |
| October 13, 2025 | 23.81 | 25.81 | 25.81 | 26.2 | 23.81 | 6.12M |
| October 10, 2025 | 27.47 | 26.45 | 26.45 | 27.67 | 26.11 | 6.82M |
| October 09, 2025 | 30.58 | 27.71 | 27.71 | 30.82 | 27.71 | 5.15M |
| September 30, 2025 | 31.49 | 30.79 | 30.79 | 31.86 | 30.3 | 5.05M |
| September 29, 2025 | 30.72 | 31.1 | 31.1 | 31.52 | 30.01 | 9.35M |
| September 26, 2025 | 28.71 | 31.57 | 31.57 | 31.57 | 28.4 | 4.98M |
| September 25, 2025 | 28 | 28.7 | 28.7 | 28.95 | 27.97 | 4.75M |
| September 24, 2025 | 27.51 | 28.15 | 28.15 | 28.32 | 27.18 | 4.63M |
| September 23, 2025 | 26.89 | 27.81 | 27.81 | 27.85 | 26.71 | 6.35M |
| September 22, 2025 | 26.3 | 26.97 | 26.97 | 27.58 | 26.05 | 6.02M |
| September 19, 2025 | 27 | 26.29 | 26.29 | 27.3 | 26.27 | 4.39M |
| September 18, 2025 | 28.14 | 26.6 | 26.6 | 28.33 | 26.27 | 9.23M |
| September 17, 2025 | 27.44 | 28.41 | 28.41 | 28.88 | 27.2 | 9.62M |
| September 16, 2025 | 27.1 | 27.59 | 27.59 | 28.56 | 27.1 | 10.93M |
| September 15, 2025 | 25.1 | 27.32 | 27.32 | 27.32 | 24.8 | 11.34M |
| September 12, 2025 | 24.99 | 24.84 | 24.84 | 25.3 | 24.78 | 5.99M |
| September 11, 2025 | 26 | 25.11 | 25.11 | 26.7 | 24.9 | 13.47M |
| September 10, 2025 | 23.16 | 25.55 | 25.55 | 25.55 | 22.72 | 12.17M |
| September 09, 2025 | 23.63 | 23.23 | 23.23 | 23.68 | 23.02 | 4.81M |
| September 08, 2025 | 22.45 | 23.63 | 23.63 | 23.98 | 22.26 | 7.88M |
| September 05, 2025 | 21.91 | 22.51 | 22.51 | 22.66 | 21.62 | 3.82M |
| September 04, 2025 | 22.1 | 21.87 | 21.87 | 22.22 | 21.68 | 3.06M |