29.72
+0.87(+3.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 28.6 | 28.47 | 28.47 | 28.89 | 27.88 | 3.05M |
| November 06, 2025 | 27.87 | 28.9 | 28.9 | 29.38 | 27.8 | 4.27M |
| November 05, 2025 | 27.22 | 27.97 | 27.97 | 28.38 | 26.88 | 2.6M |
| November 04, 2025 | 27.38 | 27.25 | 27.25 | 27.6 | 26.76 | 2.2M |
| November 03, 2025 | 28.01 | 27.49 | 27.49 | 28.3 | 26.88 | 3.62M |
| October 31, 2025 | 27.4 | 28 | 28 | 28.78 | 27.4 | 3.24M |
| October 30, 2025 | 28.7 | 27.56 | 27.56 | 28.97 | 27.09 | 5.31M |
| October 29, 2025 | 28.27 | 28.73 | 28.73 | 29.12 | 27.86 | 5.37M |
| October 28, 2025 | 26.01 | 28.27 | 28.27 | 28.61 | 25.82 | 7.18M |
| October 27, 2025 | 25.6 | 26.01 | 26.01 | 26.5 | 25.2 | 4.33M |
| October 24, 2025 | 24.62 | 25.14 | 25.14 | 25.29 | 24.56 | 2.23M |
| October 23, 2025 | 25.12 | 24.73 | 24.73 | 25.17 | 24.42 | 2.38M |
| October 22, 2025 | 25.77 | 25.12 | 25.12 | 26.15 | 25 | 3.61M |
| October 21, 2025 | 25.51 | 25.78 | 25.78 | 26.23 | 24.58 | 4.51M |
| October 20, 2025 | 24.83 | 25.16 | 25.16 | 25.5 | 24.28 | 3.34M |
| October 17, 2025 | 25.03 | 24.28 | 24.28 | 25.24 | 24.2 | 2.96M |
| October 16, 2025 | 26.26 | 25.05 | 25.05 | 26.44 | 24.88 | 5.64M |
| October 15, 2025 | 24.87 | 25.01 | 25.01 | 25.55 | 24.66 | 4.67M |
| October 14, 2025 | 26.16 | 24.64 | 24.64 | 26.73 | 24.44 | 5.54M |
| October 13, 2025 | 24.7 | 25.97 | 25.97 | 26.01 | 23.15 | 7.02M |
| October 10, 2025 | 27.46 | 24.94 | 24.94 | 28.16 | 24.8 | 10.6M |
| October 09, 2025 | 30.62 | 27.56 | 27.56 | 30.62 | 27.56 | 6.38M |
| September 30, 2025 | 30.83 | 30.62 | 30.62 | 31.1 | 30.27 | 3.43M |
| September 29, 2025 | 30.68 | 30.48 | 30.48 | 30.85 | 30.08 | 4.27M |
| September 26, 2025 | 32.39 | 30.08 | 30.08 | 32.39 | 29.68 | 7.11M |
| September 25, 2025 | 32.14 | 32.6 | 32.6 | 33.33 | 31.5 | 7.03M |
| September 24, 2025 | 33.14 | 32.26 | 32.26 | 34.27 | 32.06 | 5.1M |
| September 23, 2025 | 34 | 33.17 | 33.17 | 34 | 32.1 | 4.8M |
| September 22, 2025 | 34.8 | 34.16 | 34.16 | 34.8 | 33.01 | 8.32M |
| September 19, 2025 | 31.36 | 34.87 | 34.87 | 34.87 | 31 | 7.23M |
| September 18, 2025 | 33 | 31.7 | 31.7 | 33.89 | 31.21 | 6.61M |
| September 17, 2025 | 30.7 | 32.45 | 32.45 | 33.24 | 30.1 | 5.14M |
| September 16, 2025 | 30.8 | 30.67 | 30.67 | 31.65 | 30 | 4.32M |
| September 15, 2025 | 28.55 | 30.1 | 30.1 | 31.03 | 28.55 | 5.32M |
| September 12, 2025 | 28.6 | 29.2 | 29.2 | 29.63 | 28 | 5.88M |
| September 11, 2025 | 27.22 | 28.36 | 28.36 | 28.65 | 26.53 | 5.69M |
| September 10, 2025 | 27.55 | 27.5 | 27.5 | 28.2 | 26.95 | 3.82M |
| September 09, 2025 | 27.98 | 27.38 | 27.38 | 28.19 | 27.31 | 5.88M |
| September 08, 2025 | 26.39 | 28.24 | 28.24 | 28.25 | 26.34 | 9.53M |
| September 05, 2025 | 24.7 | 27.14 | 27.14 | 27.14 | 24.7 | 5.8M |
| September 04, 2025 | 24.3 | 24.67 | 24.67 | 25.06 | 24 | 5.84M |
| September 03, 2025 | 23.83 | 24.42 | 24.42 | 25.67 | 23.59 | 4.86M |
| September 02, 2025 | 24.72 | 23.95 | 23.95 | 25.1 | 23.61 | 4.64M |
| September 01, 2025 | 23.95 | 24.46 | 24.46 | 25 | 23.95 | 6.26M |
| August 29, 2025 | 22.8 | 23.93 | 23.93 | 24.23 | 22.51 | 8.87M |
| August 28, 2025 | 22.28 | 22.8 | 22.8 | 23.16 | 21.3 | 8.73M |
| August 27, 2025 | 22.47 | 21.85 | 21.85 | 22.61 | 21.75 | 3.85M |
| August 26, 2025 | 22.56 | 22.46 | 22.46 | 22.96 | 22.36 | 3.89M |
| August 25, 2025 | 23.4 | 22.71 | 22.71 | 23.42 | 22.57 | 6.47M |
| August 22, 2025 | 23.96 | 23.38 | 23.38 | 24.4 | 23.23 | 5.17M |
| August 21, 2025 | 24.47 | 24.17 | 24.17 | 25.13 | 23.65 | 8.32M |
| August 20, 2025 | 24.77 | 23.88 | 23.88 | 25.99 | 23.14 | 14.73M |
| August 19, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 24.02 | 12.58M |
| August 18, 2025 | 21.28 | 23.22 | 23.22 | 23.22 | 21.28 | 5.12M |
| August 15, 2025 | 20.35 | 21.11 | 21.11 | 21.2 | 20.35 | 3.61M |
| August 14, 2025 | 21.55 | 20.4 | 20.4 | 21.56 | 20.3 | 4.53M |
| August 13, 2025 | 20.93 | 21.22 | 21.22 | 21.4 | 20.77 | 4.1M |
| August 12, 2025 | 21.66 | 21.04 | 21.04 | 21.74 | 20.99 | 5.03M |
| August 11, 2025 | 21.88 | 21.5 | 21.5 | 21.98 | 21.22 | 7.29M |
| August 08, 2025 | 20.43 | 21.53 | 21.53 | 22.36 | 20.43 | 11.85M |