29.12
+0.19(+0.66%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 28.88 | 29.12 | 29.12 | 29.22 | 28.69 | 1.61M |
| December 24, 2025 | 29 | 28.93 | 28.93 | 29.35 | 28.6 | 2.78M |
| December 23, 2025 | 29.38 | 29.27 | 29.27 | 30.1 | 28.2 | 4.58M |
| December 22, 2025 | 29.19 | 29.59 | 29.59 | 29.99 | 28.3 | 4.37M |
| December 19, 2025 | 28.48 | 29.18 | 29.18 | 29.43 | 28.11 | 4.47M |
| December 18, 2025 | 27.8 | 28.48 | 28.48 | 28.93 | 27.69 | 4.41M |
| December 17, 2025 | 27.45 | 27.9 | 27.9 | 28.09 | 27.08 | 3.22M |
| December 16, 2025 | 27.7 | 27.67 | 27.67 | 28.59 | 27.47 | 3.44M |
| December 15, 2025 | 26.81 | 27.74 | 27.74 | 28.11 | 26.81 | 3.94M |
| December 12, 2025 | 26.28 | 27.2 | 27.2 | 27.63 | 26.01 | 4.84M |
| December 11, 2025 | 26.29 | 26.13 | 26.13 | 26.5 | 26.12 | 1.81M |
| December 10, 2025 | 26.53 | 26.39 | 26.39 | 26.96 | 26.32 | 2.52M |
| December 09, 2025 | 27 | 26.75 | 26.75 | 27.48 | 26.46 | 2.7M |
| December 08, 2025 | 27.07 | 26.62 | 26.62 | 27.17 | 26.4 | 3.25M |
| December 05, 2025 | 26.94 | 27.07 | 27.07 | 27.22 | 26.74 | 2M |
| December 04, 2025 | 27.67 | 26.94 | 26.94 | 27.87 | 26.9 | 3.14M |
| December 03, 2025 | 28.69 | 27.99 | 27.99 | 28.9 | 27.52 | 3.7M |
| December 02, 2025 | 27.5 | 28.68 | 28.68 | 29 | 27.03 | 6.31M |
| December 01, 2025 | 28.15 | 27.6 | 27.6 | 28.8 | 27.53 | 3.94M |
| November 28, 2025 | 27.4 | 27.8 | 27.8 | 28.06 | 26.88 | 3.95M |
| November 27, 2025 | 27.8 | 27.5 | 27.5 | 28.18 | 27.4 | 2.38M |
| November 26, 2025 | 28.36 | 27.9 | 27.9 | 28.44 | 27.45 | 3.58M |
| November 25, 2025 | 27.77 | 28.35 | 28.35 | 28.77 | 27.18 | 5.15M |
| November 24, 2025 | 27.44 | 27.62 | 27.62 | 27.85 | 26.59 | 4.14M |
| November 21, 2025 | 27.43 | 27.1 | 27.1 | 28.4 | 27.07 | 3.64M |
| November 20, 2025 | 28.14 | 27.7 | 27.7 | 28.6 | 27.38 | 3.89M |
| November 19, 2025 | 28.36 | 28.29 | 28.29 | 28.88 | 27.95 | 3.87M |
| November 18, 2025 | 28.91 | 28.55 | 28.55 | 29.08 | 28.15 | 4.12M |
| November 17, 2025 | 29.91 | 28.86 | 28.86 | 30.13 | 28.78 | 7.24M |
| November 14, 2025 | 31.15 | 29.9 | 29.9 | 31.69 | 29.8 | 8.58M |
| November 13, 2025 | 31.27 | 31.86 | 31.86 | 31.89 | 30.36 | 9.71M |
| November 12, 2025 | 31.9 | 31.27 | 31.27 | 32.26 | 30.89 | 9.19M |
| November 11, 2025 | 30.72 | 32.08 | 32.08 | 33.5 | 29.5 | 16.75M |
| November 10, 2025 | 27.92 | 30.72 | 30.72 | 30.72 | 27.8 | 9.62M |
| November 07, 2025 | 27.35 | 27.93 | 27.93 | 28.88 | 27.1 | 7.7M |
| November 06, 2025 | 27.62 | 27.35 | 27.35 | 28.18 | 27 | 5.77M |
| November 05, 2025 | 27.98 | 27.91 | 27.91 | 29.06 | 27.6 | 9.17M |
| November 04, 2025 | 27.6 | 27.43 | 27.43 | 28.8 | 27.32 | 10.49M |
| November 03, 2025 | 25.02 | 27.6 | 27.6 | 27.6 | 25.02 | 10.59M |
| October 31, 2025 | 25.05 | 25.09 | 25.09 | 25.35 | 24.09 | 3.7M |
| October 30, 2025 | 25.15 | 24.92 | 24.92 | 25.45 | 24.8 | 2.41M |
| October 29, 2025 | 24.96 | 25.16 | 25.16 | 25.23 | 24.64 | 1.6M |
| October 28, 2025 | 25.18 | 24.96 | 24.96 | 25.6 | 24.75 | 1.69M |
| October 27, 2025 | 24.94 | 25.18 | 25.18 | 25.47 | 24.52 | 2.48M |
| October 24, 2025 | 24.62 | 24.93 | 24.93 | 25.2 | 24.3 | 2.18M |
| October 23, 2025 | 24.29 | 24.61 | 24.61 | 24.75 | 23.92 | 2.55M |
| October 22, 2025 | 24.88 | 24.32 | 24.32 | 25.46 | 24.2 | 2.58M |
| October 21, 2025 | 24.78 | 25 | 25 | 25 | 24.52 | 1.76M |
| October 20, 2025 | 25.5 | 24.93 | 24.93 | 25.5 | 24.4 | 2.93M |
| October 17, 2025 | 25.58 | 25.08 | 25.08 | 25.8 | 25 | 2.98M |
| October 16, 2025 | 25.4 | 25.9 | 25.9 | 26.26 | 25.4 | 3.44M |
| October 15, 2025 | 24.68 | 25.96 | 25.96 | 26.58 | 24.52 | 5.92M |
| October 14, 2025 | 25.31 | 24.7 | 24.7 | 25.47 | 24.4 | 4.47M |
| October 13, 2025 | 23.77 | 25.5 | 25.5 | 25.9 | 23.5 | 8.14M |
| October 10, 2025 | 22.84 | 23.99 | 23.99 | 24.19 | 22.65 | 4.49M |
| October 09, 2025 | 23.1 | 22.73 | 22.73 | 23.28 | 22.28 | 2.82M |
| September 30, 2025 | 23.08 | 23.18 | 23.18 | 23.42 | 22.8 | 1.7M |
| September 29, 2025 | 22.99 | 23.01 | 23.01 | 23.02 | 22.49 | 2.05M |
| September 26, 2025 | 23.07 | 22.84 | 22.84 | 23.22 | 22.7 | 1.6M |
| September 25, 2025 | 23.33 | 23.05 | 23.05 | 23.64 | 22.92 | 2.56M |