30.26
-0.53(-1.72%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 30.29 | 30.79 | 30.79 | 31 | 29.91 | 4.28M |
| December 03, 2025 | 30.95 | 30.27 | 30.27 | 30.95 | 30 | 4.08M |
| December 02, 2025 | 31.07 | 30.8 | 30.8 | 31.34 | 30.5 | 4.79M |
| December 01, 2025 | 29.78 | 31.19 | 31.19 | 31.78 | 29.47 | 9.67M |
| November 28, 2025 | 29.99 | 29.73 | 29.73 | 30 | 29.43 | 3.18M |
| November 27, 2025 | 29.75 | 29.74 | 29.74 | 30.3 | 29.52 | 3.65M |
| November 26, 2025 | 29.88 | 29.73 | 29.73 | 30.26 | 29.43 | 5.45M |
| November 25, 2025 | 30.03 | 29.9 | 29.9 | 30.66 | 29.78 | 8.58M |
| November 24, 2025 | 28.48 | 29.78 | 29.78 | 29.8 | 28.02 | 7.36M |
| November 21, 2025 | 27.9 | 28.27 | 28.27 | 28.78 | 27.6 | 4.27M |
| November 20, 2025 | 28.91 | 28.13 | 28.13 | 28.91 | 27.97 | 3.85M |
| November 19, 2025 | 29.13 | 28.51 | 28.51 | 29.13 | 28.36 | 4.58M |
| November 18, 2025 | 28.17 | 29.18 | 29.18 | 29.29 | 28.08 | 6.7M |
| November 17, 2025 | 27.93 | 28.23 | 28.23 | 28.35 | 27.63 | 2.65M |
| November 14, 2025 | 28.05 | 27.94 | 27.94 | 28.28 | 27.9 | 2.83M |
| November 13, 2025 | 28.03 | 28.08 | 28.08 | 28.15 | 27.8 | 2.75M |
| November 12, 2025 | 28.24 | 28.04 | 28.04 | 28.36 | 27.95 | 2.88M |
| November 11, 2025 | 28.36 | 28.3 | 28.3 | 28.38 | 28.01 | 3.24M |
| November 10, 2025 | 28.15 | 28.31 | 28.31 | 28.38 | 28.1 | 2.35M |
| November 07, 2025 | 28.32 | 28.09 | 28.09 | 28.32 | 28 | 2.72M |
| November 06, 2025 | 28.65 | 28.35 | 28.35 | 28.67 | 28.17 | 2.23M |
| November 05, 2025 | 28.16 | 28.62 | 28.62 | 28.78 | 28.16 | 2.61M |
| November 04, 2025 | 28.97 | 28.44 | 28.44 | 29.1 | 28.13 | 4.61M |
| November 03, 2025 | 28.78 | 29.06 | 29.06 | 29.19 | 28.58 | 4.56M |
| October 31, 2025 | 28.08 | 28.86 | 28.86 | 29.13 | 27.87 | 6.56M |
| October 30, 2025 | 30.09 | 29.91 | 29.91 | 30.24 | 29.71 | 2.4M |
| October 29, 2025 | 30.01 | 30.04 | 30.04 | 30.15 | 29.76 | 1.93M |
| October 28, 2025 | 30.17 | 30.18 | 30.18 | 30.4 | 29.94 | 1.98M |
| October 27, 2025 | 30.21 | 30.15 | 30.15 | 30.46 | 30.06 | 2.33M |
| October 24, 2025 | 30.55 | 30.34 | 30.34 | 30.55 | 30.23 | 2.4M |
| October 23, 2025 | 29.8 | 30.38 | 30.38 | 30.45 | 29.73 | 2.49M |
| October 22, 2025 | 30.08 | 30.02 | 30.02 | 30.3 | 29.7 | 1.99M |
| October 21, 2025 | 29.36 | 29.9 | 29.9 | 29.98 | 29.35 | 2.19M |
| October 20, 2025 | 29.22 | 29.51 | 29.51 | 29.91 | 29.15 | 2.01M |
| October 17, 2025 | 29.33 | 29 | 29 | 29.64 | 29 | 2.77M |
| October 16, 2025 | 29.95 | 29.34 | 29.34 | 29.99 | 29.29 | 2.41M |
| October 15, 2025 | 29.6 | 30 | 30 | 30.07 | 29.36 | 2.21M |
| October 14, 2025 | 30.45 | 29.62 | 29.62 | 30.5 | 29.55 | 2.99M |
| October 13, 2025 | 29.56 | 30.17 | 30.17 | 30.28 | 29.51 | 3.65M |
| October 10, 2025 | 31.19 | 30.95 | 30.95 | 31.33 | 30.8 | 3.33M |
| October 09, 2025 | 31.11 | 31.48 | 31.48 | 31.79 | 30.53 | 4.8M |
| September 30, 2025 | 30.37 | 30.71 | 30.71 | 31.02 | 30.33 | 2.8M |
| September 29, 2025 | 30.15 | 30.32 | 30.32 | 30.52 | 29.66 | 3.24M |
| September 26, 2025 | 30.51 | 30.15 | 30.15 | 30.66 | 30.1 | 2.67M |
| September 25, 2025 | 30.51 | 30.8 | 30.8 | 31.44 | 30.39 | 3.7M |
| September 24, 2025 | 29.86 | 30.51 | 30.51 | 30.53 | 29.7 | 2.7M |
| September 23, 2025 | 30.41 | 29.97 | 29.97 | 30.6 | 29.2 | 3.96M |
| September 22, 2025 | 30.96 | 30.46 | 30.46 | 31.09 | 30.15 | 3.99M |
| September 19, 2025 | 30.9 | 30.93 | 30.93 | 31.2 | 30.63 | 2.8M |
| September 18, 2025 | 31.51 | 30.78 | 30.78 | 31.74 | 30.66 | 4.6M |
| September 17, 2025 | 31.62 | 31.51 | 31.51 | 32 | 31.37 | 3.19M |
| September 16, 2025 | 31.59 | 31.88 | 31.88 | 31.96 | 31.4 | 3.14M |
| September 15, 2025 | 31.67 | 31.51 | 31.51 | 31.71 | 31.36 | 2.41M |
| September 12, 2025 | 31.99 | 31.93 | 31.93 | 32.39 | 31.66 | 3.86M |
| September 11, 2025 | 31.52 | 31.94 | 31.94 | 32.05 | 30.92 | 3.83M |
| September 10, 2025 | 31.28 | 31.52 | 31.52 | 31.99 | 31.28 | 2.53M |
| September 09, 2025 | 32.06 | 31.44 | 31.44 | 32.06 | 31.19 | 2.96M |
| September 08, 2025 | 31.23 | 31.99 | 31.99 | 32.15 | 31.15 | 4.89M |
| September 05, 2025 | 31.2 | 31.24 | 31.24 | 31.3 | 30.74 | 5.35M |
| September 04, 2025 | 31.42 | 31.08 | 31.08 | 31.85 | 30.75 | 4.62M |