29.29
-1.1(-3.62%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2025 | 29.8 | 29.29 | 29.29 | 30.13 | 28.67 | 6.63M |
| November 07, 2025 | 31.09 | 30.39 | 30.39 | 31.98 | 30.3 | 4.52M |
| November 06, 2025 | 32.25 | 31.33 | 31.33 | 33.23 | 31.31 | 4.16M |
| November 05, 2025 | 30.48 | 32.25 | 32.25 | 32.25 | 30.2 | 4.28M |
| November 04, 2025 | 31.5 | 30.98 | 30.98 | 32.64 | 30.76 | 4.45M |
| November 03, 2025 | 30.26 | 31.79 | 31.79 | 31.79 | 29 | 5.94M |
| October 31, 2025 | 29.89 | 30.21 | 30.21 | 31.74 | 29.68 | 4.56M |
| October 30, 2025 | 30.25 | 30.01 | 30.01 | 30.95 | 29.85 | 3.95M |
| October 29, 2025 | 31.11 | 30.43 | 30.43 | 31.54 | 30.03 | 4.48M |
| October 28, 2025 | 29.33 | 30.94 | 30.94 | 31.79 | 29.33 | 7.77M |
| October 27, 2025 | 27.67 | 29.79 | 29.79 | 29.99 | 27.34 | 7.93M |
| October 24, 2025 | 26.6 | 27.33 | 27.33 | 27.62 | 26.3 | 4.34M |
| October 23, 2025 | 26.49 | 26.4 | 26.4 | 27.09 | 26.06 | 3.31M |
| October 22, 2025 | 27 | 26.49 | 26.49 | 27.25 | 26.32 | 3.26M |
| October 21, 2025 | 26.02 | 27.22 | 27.22 | 27.35 | 25.2 | 3.65M |
| October 20, 2025 | 26 | 25.72 | 25.72 | 26.21 | 24.73 | 3.09M |
| October 17, 2025 | 26.2 | 25.66 | 25.66 | 26.2 | 25.4 | 4.01M |
| October 16, 2025 | 25.93 | 26.06 | 26.06 | 26.39 | 25.4 | 4.87M |
| October 15, 2025 | 24.7 | 26.1 | 26.1 | 26.23 | 24.7 | 7.28M |
| October 14, 2025 | 24.03 | 24.7 | 24.7 | 26.1 | 24.03 | 7.21M |
| October 13, 2025 | 21.01 | 23.89 | 23.89 | 23.91 | 20.5 | 7.3M |
| October 10, 2025 | 22.33 | 22.43 | 22.43 | 22.89 | 22 | 4.25M |
| October 09, 2025 | 23.2 | 22.3 | 22.3 | 23.27 | 22.02 | 5.53M |
| September 30, 2025 | 23.5 | 23.1 | 23.1 | 23.68 | 22.93 | 4.01M |
| September 29, 2025 | 23.45 | 23.45 | 23.45 | 23.84 | 22.35 | 5.97M |
| September 26, 2025 | 23.23 | 22.83 | 22.83 | 23.65 | 22.24 | 5.85M |
| September 25, 2025 | 22.83 | 23.23 | 23.23 | 23.9 | 22.47 | 6.95M |
| September 24, 2025 | 21.07 | 22.71 | 22.71 | 22.86 | 20.71 | 6.98M |
| September 23, 2025 | 21.35 | 21.07 | 21.07 | 21.45 | 20 | 5.26M |
| September 22, 2025 | 21.86 | 21.45 | 21.45 | 21.9 | 21.35 | 4.03M |
| September 19, 2025 | 21.29 | 21.58 | 21.58 | 21.64 | 21.04 | 4.35M |
| September 18, 2025 | 20.6 | 21.4 | 21.4 | 21.45 | 20.5 | 5.4M |
| September 17, 2025 | 21.26 | 20.59 | 20.59 | 21.86 | 20.46 | 6.65M |
| September 16, 2025 | 21.28 | 21.26 | 21.26 | 21.49 | 20.86 | 5.97M |
| September 15, 2025 | 21.26 | 21.49 | 21.49 | 22.4 | 21 | 9.25M |
| September 12, 2025 | 20.62 | 20.94 | 20.94 | 21.35 | 20.2 | 12.57M |
| September 11, 2025 | 19.35 | 21.26 | 21.26 | 21.26 | 19.35 | 5.46M |
| September 10, 2025 | 18.52 | 19.33 | 19.33 | 19.88 | 18.4 | 10.59M |
| September 09, 2025 | 18 | 18.56 | 18.56 | 18.68 | 17.71 | 8.51M |
| September 08, 2025 | 17.09 | 18 | 18 | 18.57 | 16.98 | 13.34M |
| September 05, 2025 | 16.22 | 16.88 | 16.88 | 16.88 | 16.01 | 5M |
| September 04, 2025 | 15.97 | 16.08 | 16.08 | 16.45 | 15.71 | 4.03M |
| September 03, 2025 | 16.54 | 15.85 | 15.85 | 16.54 | 15.81 | 2.29M |
| September 02, 2025 | 16.37 | 16.41 | 16.41 | 16.6 | 15.8 | 3.99M |
| September 01, 2025 | 16.01 | 16.37 | 16.37 | 16.81 | 15.76 | 4.06M |
| August 29, 2025 | 16.34 | 16.05 | 16.05 | 16.34 | 16 | 2.86M |
| August 28, 2025 | 16.08 | 16.34 | 16.34 | 16.82 | 15.82 | 4.83M |
| August 27, 2025 | 16.7 | 16.11 | 16.11 | 16.7 | 16.06 | 3.64M |
| August 26, 2025 | 16.5 | 16.53 | 16.53 | 16.75 | 16 | 2.56M |
| August 25, 2025 | 16.51 | 16.37 | 16.37 | 16.66 | 16.3 | 3.38M |
| August 22, 2025 | 16.83 | 16.51 | 16.51 | 16.83 | 16.42 | 2.43M |
| August 21, 2025 | 16.72 | 16.76 | 16.76 | 16.84 | 16.56 | 2.41M |
| August 20, 2025 | 16.44 | 16.64 | 16.64 | 16.78 | 16.39 | 3.6M |
| August 19, 2025 | 15.91 | 16.6 | 16.6 | 16.71 | 15.89 | 5M |
| August 18, 2025 | 15.84 | 15.89 | 15.89 | 16.32 | 15.75 | 3.58M |
| August 15, 2025 | 16 | 15.84 | 15.84 | 16.21 | 15.73 | 3.4M |
| August 14, 2025 | 16.35 | 16.05 | 16.05 | 16.39 | 15.91 | 3.42M |
| August 13, 2025 | 16.12 | 16.26 | 16.26 | 16.69 | 16.05 | 6.01M |
| August 12, 2025 | 16.17 | 16.19 | 16.19 | 16.66 | 16 | 4.61M |
| August 11, 2025 | 15.64 | 15.85 | 15.85 | 16.2 | 15.62 | 4.53M |