30.07
-0.36(-1.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 30.38 | 30.07 | 30.07 | 30.38 | 29.81 | 1.79M |
| November 06, 2025 | 30.13 | 30.43 | 30.43 | 30.43 | 29.92 | 1.63M |
| November 05, 2025 | 29.66 | 30.07 | 30.07 | 30.21 | 29.59 | 1.93M |
| November 04, 2025 | 30.4 | 30.06 | 30.06 | 30.59 | 29.81 | 2.27M |
| November 03, 2025 | 30.33 | 30.62 | 30.62 | 30.62 | 29.86 | 2.48M |
| October 31, 2025 | 30.83 | 30.4 | 30.4 | 30.86 | 30.33 | 2.38M |
| October 30, 2025 | 31.29 | 30.78 | 30.78 | 31.7 | 30.31 | 4.53M |
| October 29, 2025 | 31.98 | 32.12 | 32.12 | 32.65 | 31.79 | 3.39M |
| October 28, 2025 | 31.6 | 32.05 | 32.05 | 33.08 | 31.25 | 4.33M |
| October 27, 2025 | 31.2 | 31.6 | 31.6 | 31.68 | 31 | 4.45M |
| October 24, 2025 | 29.48 | 30.95 | 30.95 | 31.2 | 29.31 | 5.67M |
| October 23, 2025 | 28.71 | 29.33 | 29.33 | 29.44 | 28.42 | 2.92M |
| October 22, 2025 | 28.48 | 28.71 | 28.71 | 28.92 | 28.35 | 1.5M |
| October 21, 2025 | 27.9 | 28.66 | 28.66 | 28.74 | 27.9 | 1.84M |
| October 20, 2025 | 27.7 | 27.97 | 27.97 | 28.27 | 27.65 | 1.68M |
| October 17, 2025 | 28.01 | 27.32 | 27.32 | 28.35 | 27.3 | 2.36M |
| October 16, 2025 | 28.25 | 28.24 | 28.24 | 28.58 | 28.15 | 1.79M |
| October 15, 2025 | 27.95 | 28.3 | 28.3 | 28.36 | 27.55 | 2.04M |
| October 14, 2025 | 28.97 | 27.78 | 27.78 | 29.32 | 27.71 | 3.25M |
| October 13, 2025 | 28.19 | 28.75 | 28.75 | 28.85 | 27.8 | 3.86M |
| October 10, 2025 | 30.02 | 29.7 | 29.7 | 30.02 | 29.36 | 3.68M |
| October 09, 2025 | 29.63 | 30.2 | 30.2 | 30.55 | 29.63 | 4.15M |
| September 30, 2025 | 30.24 | 29.63 | 29.63 | 30.34 | 29.59 | 3.18M |
| September 29, 2025 | 29.6 | 30.19 | 30.19 | 30.2 | 29.25 | 2.86M |
| September 26, 2025 | 30.08 | 29.61 | 29.61 | 30.3 | 29.58 | 3.58M |
| September 25, 2025 | 30 | 30.12 | 30.12 | 30.46 | 29.75 | 3.88M |
| September 24, 2025 | 29.54 | 30.1 | 30.1 | 30.11 | 29.09 | 3.61M |
| September 23, 2025 | 30.08 | 29.71 | 29.71 | 30.3 | 28.92 | 4.21M |
| September 22, 2025 | 29.79 | 30.17 | 30.17 | 30.41 | 29.63 | 3.42M |
| September 19, 2025 | 30.29 | 29.9 | 29.9 | 30.5 | 29.53 | 3.15M |
| September 18, 2025 | 29.78 | 30.06 | 30.06 | 31 | 29.68 | 6.65M |
| September 17, 2025 | 29.88 | 29.94 | 29.94 | 30.62 | 29.71 | 4.88M |
| September 16, 2025 | 30.19 | 29.8 | 29.8 | 30.24 | 29.51 | 4.2M |
| September 15, 2025 | 29.65 | 29.98 | 29.98 | 30.39 | 29.3 | 5.89M |
| September 12, 2025 | 31.25 | 30.49 | 30.49 | 31.25 | 30.1 | 11.97M |
| September 11, 2025 | 27.88 | 30.55 | 30.55 | 30.55 | 27.68 | 6.46M |
| September 10, 2025 | 27.48 | 27.77 | 27.77 | 28.07 | 27.28 | 2.64M |
| September 09, 2025 | 27.84 | 27.27 | 27.27 | 27.93 | 27.15 | 1.87M |
| September 08, 2025 | 27.65 | 27.85 | 27.85 | 27.86 | 27.28 | 2.23M |
| September 05, 2025 | 26.9 | 27.51 | 27.51 | 27.58 | 26.69 | 2.25M |
| September 04, 2025 | 27.81 | 26.67 | 26.67 | 28.05 | 26.33 | 2.93M |
| September 03, 2025 | 27.98 | 27.53 | 27.53 | 28.24 | 27.41 | 2.99M |
| September 02, 2025 | 29.29 | 28 | 28 | 29.57 | 27.5 | 4M |
| September 01, 2025 | 29.99 | 29.21 | 29.21 | 30.14 | 29.11 | 3.52M |
| August 29, 2025 | 29.75 | 29.92 | 29.92 | 30.12 | 29.15 | 4.35M |
| August 28, 2025 | 29.19 | 29.8 | 29.8 | 29.8 | 28.51 | 4.58M |
| August 27, 2025 | 30.04 | 29.13 | 29.13 | 30.56 | 29.08 | 4.25M |
| August 26, 2025 | 29.98 | 30.03 | 30.03 | 30.4 | 29.56 | 3.4M |
| August 25, 2025 | 30.13 | 29.98 | 29.98 | 30.2 | 29.47 | 5.05M |
| August 22, 2025 | 30 | 30.17 | 30.17 | 30.42 | 29.95 | 3.62M |
| August 21, 2025 | 30.66 | 30.1 | 30.1 | 30.74 | 29.97 | 3.36M |
| August 20, 2025 | 30 | 30.66 | 30.66 | 30.66 | 29.93 | 3.34M |
| August 19, 2025 | 30.6 | 30.43 | 30.43 | 30.6 | 29.88 | 3.54M |
| August 18, 2025 | 30.17 | 30.63 | 30.63 | 31.06 | 29.88 | 5.18M |
| August 15, 2025 | 29.31 | 30.16 | 30.16 | 30.5 | 29.3 | 4.24M |
| August 14, 2025 | 30.48 | 29.4 | 29.4 | 30.6 | 29.4 | 4.46M |
| August 13, 2025 | 29.68 | 30.2 | 30.2 | 30.32 | 29.49 | 5.15M |
| August 12, 2025 | 29.95 | 29.52 | 29.52 | 29.95 | 29.33 | 2.66M |
| August 11, 2025 | 29.18 | 29.88 | 29.88 | 30.05 | 29.04 | 4.4M |
| August 08, 2025 | 29.4 | 29.2 | 29.2 | 29.43 | 28.92 | 2.85M |