32.28
+2.08(+6.89%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 30.39 | 30.2 | 30.2 | 31.13 | 29.73 | 2.01M |
| December 03, 2025 | 29.97 | 30.5 | 30.5 | 31.01 | 29.81 | 2.29M |
| December 02, 2025 | 31.13 | 29.97 | 29.97 | 31.18 | 29.87 | 1.95M |
| December 01, 2025 | 29.85 | 30.85 | 30.85 | 31.5 | 29.51 | 4.45M |
| November 28, 2025 | 28.47 | 29.6 | 29.6 | 29.72 | 28.28 | 2.52M |
| November 27, 2025 | 28.86 | 28.5 | 28.5 | 29.25 | 28.44 | 1.46M |
| November 26, 2025 | 28.9 | 28.84 | 28.84 | 29.43 | 28.84 | 1.56M |
| November 25, 2025 | 30.04 | 29.16 | 29.16 | 30.04 | 28.7 | 2.96M |
| November 24, 2025 | 29.11 | 29.31 | 29.31 | 29.82 | 28.96 | 1.95M |
| November 21, 2025 | 29.88 | 29.01 | 29.01 | 30.11 | 28.83 | 2.7M |
| November 20, 2025 | 30.36 | 30.34 | 30.34 | 30.76 | 29.82 | 1.69M |
| November 19, 2025 | 30.71 | 30.08 | 30.08 | 31.17 | 29.95 | 1.15M |
| November 18, 2025 | 30.65 | 30.98 | 30.98 | 31.26 | 29.92 | 2.5M |
| November 17, 2025 | 31.05 | 30.77 | 30.77 | 31.41 | 30.5 | 2.13M |
| November 14, 2025 | 32.32 | 31.36 | 31.36 | 33.12 | 31.28 | 3.73M |
| November 13, 2025 | 32.25 | 32.52 | 32.52 | 32.55 | 31.49 | 2.55M |
| November 12, 2025 | 32.5 | 32.25 | 32.25 | 34.5 | 31.89 | 4.55M |
| November 11, 2025 | 30.75 | 32.9 | 32.9 | 33.08 | 30.33 | 6.02M |
| November 10, 2025 | 30.73 | 30.75 | 30.75 | 31.11 | 30.41 | 2.1M |
| November 07, 2025 | 31.11 | 30.7 | 30.7 | 31.45 | 30.6 | 3.45M |
| November 06, 2025 | 28.66 | 31.26 | 31.26 | 31.68 | 28.66 | 7.14M |
| November 05, 2025 | 28.16 | 28.9 | 28.9 | 29.12 | 27.91 | 3M |
| November 04, 2025 | 29.34 | 28.16 | 28.16 | 29.48 | 27.92 | 2.6M |
| November 03, 2025 | 28 | 28.98 | 28.98 | 29.4 | 27.45 | 5.45M |
| October 31, 2025 | 27 | 27.7 | 27.7 | 28.4 | 26.67 | 3.95M |
| October 30, 2025 | 27.47 | 26.7 | 26.7 | 27.57 | 26.52 | 2.11M |
| October 29, 2025 | 27.8 | 27.45 | 27.45 | 28.09 | 27.21 | 2.82M |
| October 28, 2025 | 27.65 | 28.08 | 28.08 | 29.13 | 27.34 | 4.5M |
| October 27, 2025 | 27.6 | 27.65 | 27.65 | 27.99 | 27.3 | 2.17M |
| October 24, 2025 | 26.62 | 27.5 | 27.5 | 27.97 | 26.62 | 3.21M |
| October 23, 2025 | 26.77 | 26.62 | 26.62 | 26.86 | 26.16 | 1.93M |
| October 22, 2025 | 27.27 | 26.77 | 26.77 | 27.72 | 26.7 | 2.72M |
| October 21, 2025 | 28.1 | 27.54 | 27.54 | 28.22 | 27.45 | 2.72M |
| October 20, 2025 | 28.52 | 27.83 | 27.83 | 30.01 | 27.61 | 6.54M |
| October 17, 2025 | 28.18 | 28.23 | 28.23 | 28.43 | 27.5 | 4.14M |
| October 16, 2025 | 27.86 | 28.18 | 28.18 | 28.48 | 27.54 | 5.86M |
| October 15, 2025 | 25.06 | 27.82 | 27.82 | 27.82 | 25.06 | 4.82M |
| October 14, 2025 | 25.78 | 25.29 | 25.29 | 26.03 | 25.12 | 2.67M |
| October 13, 2025 | 24.57 | 25.63 | 25.63 | 25.81 | 24.25 | 4.68M |
| October 10, 2025 | 27.18 | 26.1 | 26.1 | 27.68 | 25.83 | 5.45M |
| October 09, 2025 | 27.34 | 27.31 | 27.31 | 28.35 | 26.8 | 4.4M |
| September 30, 2025 | 28.59 | 27.2 | 27.2 | 28.78 | 27.13 | 5.63M |
| September 29, 2025 | 28.47 | 28.92 | 28.92 | 29.6 | 28.02 | 4.32M |
| September 26, 2025 | 28.99 | 28.3 | 28.3 | 28.99 | 28 | 4.63M |
| September 25, 2025 | 30.31 | 28.6 | 28.6 | 30.5 | 28.5 | 8.45M |
| September 24, 2025 | 27.05 | 29.91 | 29.91 | 29.91 | 27.05 | 7.82M |
| September 23, 2025 | 27.42 | 27.19 | 27.19 | 27.42 | 25.98 | 4.32M |
| September 22, 2025 | 28.4 | 27.5 | 27.5 | 28.6 | 26 | 5.75M |
| September 19, 2025 | 27.56 | 27.96 | 27.96 | 28.04 | 27.04 | 3.29M |
| September 18, 2025 | 28 | 27.59 | 27.59 | 29.29 | 27.13 | 5.03M |
| September 17, 2025 | 28.37 | 28.12 | 28.12 | 28.88 | 27.91 | 3.5M |
| September 16, 2025 | 27.17 | 28.36 | 28.36 | 28.55 | 27.12 | 4.23M |
| September 15, 2025 | 27.36 | 27.14 | 27.14 | 27.6 | 26.88 | 2.87M |
| September 12, 2025 | 27.89 | 27.6 | 27.6 | 28.09 | 27.44 | 3.71M |
| September 11, 2025 | 26.4 | 27.75 | 27.75 | 28.15 | 26.39 | 5.85M |
| September 10, 2025 | 25.04 | 26.74 | 26.74 | 26.99 | 25.04 | 6.97M |
| September 09, 2025 | 24.97 | 25.01 | 25.01 | 25.8 | 24.69 | 3.87M |
| September 08, 2025 | 24.98 | 24.92 | 24.92 | 25.5 | 24.68 | 3.67M |
| September 05, 2025 | 24.1 | 24.99 | 24.99 | 25.08 | 24.1 | 2.98M |
| September 04, 2025 | 24.67 | 24.25 | 24.25 | 25.34 | 23.88 | 5M |