29.27
-0.16(-0.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 29.29 | 29.27 | 29.27 | 29.92 | 28.91 | 26.89M |
| December 24, 2025 | 28.25 | 29.43 | 29.43 | 29.57 | 28.05 | 36.77M |
| December 23, 2025 | 27.43 | 27.93 | 27.93 | 28.2 | 27.4 | 20.14M |
| December 22, 2025 | 26.99 | 27.45 | 27.45 | 27.69 | 26.89 | 14.88M |
| December 19, 2025 | 26.96 | 26.9 | 26.9 | 27.48 | 26.84 | 11.18M |
| December 18, 2025 | 26.56 | 26.69 | 26.69 | 27.29 | 26.5 | 12.35M |
| December 17, 2025 | 25.88 | 26.7 | 26.7 | 26.84 | 25.67 | 15.17M |
| December 16, 2025 | 26.76 | 25.98 | 25.98 | 26.76 | 25.63 | 16.11M |
| December 15, 2025 | 26.86 | 26.72 | 26.72 | 26.91 | 26.52 | 10.18M |
| December 12, 2025 | 26.6 | 26.91 | 26.91 | 27.09 | 26.31 | 12.3M |
| December 11, 2025 | 26.84 | 26.61 | 26.61 | 27.13 | 26.6 | 9.19M |
| December 10, 2025 | 26.85 | 26.83 | 26.83 | 26.98 | 26.35 | 9.24M |
| December 09, 2025 | 27 | 26.98 | 26.98 | 27.58 | 26.86 | 11.98M |
| December 08, 2025 | 26.75 | 26.99 | 26.99 | 27.2 | 26.75 | 11.65M |
| December 05, 2025 | 26.33 | 26.73 | 26.73 | 26.78 | 26.18 | 7.65M |
| December 04, 2025 | 26.59 | 26.47 | 26.47 | 26.68 | 26.03 | 8.08M |
| December 03, 2025 | 27.1 | 26.6 | 26.6 | 27.13 | 26.49 | 11M |
| December 02, 2025 | 26.78 | 26.93 | 26.93 | 27.14 | 26.62 | 11.07M |
| December 01, 2025 | 26.62 | 26.82 | 26.82 | 26.93 | 26.41 | 12.39M |
| November 28, 2025 | 26.4 | 26.45 | 26.45 | 26.53 | 26.22 | 7.43M |
| November 27, 2025 | 26.3 | 26.39 | 26.39 | 26.88 | 26.25 | 9.05M |
| November 26, 2025 | 26.34 | 26.36 | 26.36 | 26.69 | 26.13 | 10.94M |
| November 25, 2025 | 26.54 | 26.41 | 26.41 | 27.05 | 26.31 | 15.07M |
| November 24, 2025 | 26.21 | 26.31 | 26.31 | 26.56 | 25.99 | 9.75M |
| November 21, 2025 | 26.8 | 25.91 | 25.91 | 26.94 | 25.91 | 17.64M |
| November 20, 2025 | 26.98 | 27.25 | 27.25 | 28.04 | 26.98 | 22.16M |
| November 19, 2025 | 26.99 | 26.72 | 26.72 | 27.17 | 26.51 | 9.48M |
| November 18, 2025 | 27.3 | 27.01 | 27.01 | 27.48 | 26.81 | 11.5M |
| November 17, 2025 | 27.67 | 27.46 | 27.46 | 27.81 | 27.33 | 9.83M |
| November 14, 2025 | 28.02 | 27.58 | 27.58 | 28.1 | 27.58 | 12.9M |
| November 13, 2025 | 27.52 | 28.21 | 28.21 | 28.65 | 27.49 | 22.96M |
| November 12, 2025 | 27.18 | 27.63 | 27.63 | 27.7 | 26.75 | 14.95M |
| November 11, 2025 | 27.07 | 27.33 | 27.33 | 27.5 | 26.96 | 12.19M |
| November 10, 2025 | 27.65 | 26.92 | 26.92 | 27.75 | 26.74 | 19.69M |
| November 07, 2025 | 27.02 | 27.55 | 27.55 | 27.89 | 26.9 | 16.69M |
| November 06, 2025 | 26.99 | 27.16 | 27.16 | 27.27 | 26.9 | 10.54M |
| November 05, 2025 | 26.34 | 26.79 | 26.79 | 26.9 | 26.3 | 11.71M |
| November 04, 2025 | 27.23 | 26.69 | 26.69 | 27.39 | 26.45 | 17.46M |
| November 03, 2025 | 27.96 | 27.23 | 27.23 | 28.01 | 27.06 | 19.7M |
| October 31, 2025 | 28.58 | 28.01 | 28.01 | 28.8 | 27.85 | 18.41M |
| October 30, 2025 | 29.5 | 28.69 | 28.69 | 29.65 | 28.51 | 27.65M |
| October 29, 2025 | 30 | 30.39 | 30.39 | 30.57 | 29.98 | 14.69M |
| October 28, 2025 | 29.3 | 29.97 | 29.97 | 30.49 | 29.25 | 21.07M |
| October 27, 2025 | 29.6 | 29.36 | 29.36 | 30.14 | 29.17 | 18.92M |
| October 24, 2025 | 28.45 | 28.75 | 28.75 | 28.81 | 28.31 | 14.22M |
| October 23, 2025 | 28.02 | 28.25 | 28.25 | 28.37 | 27.37 | 10.89M |
| October 22, 2025 | 27.9 | 28.18 | 28.18 | 28.4 | 27.69 | 10.43M |
| October 21, 2025 | 27.73 | 27.9 | 27.9 | 27.97 | 27.5 | 14.93M |
| October 20, 2025 | 27.92 | 27.58 | 27.58 | 28.21 | 27.22 | 15.48M |
| October 17, 2025 | 28.84 | 27.44 | 27.44 | 28.84 | 27.34 | 16.9M |
| October 16, 2025 | 29.96 | 28.73 | 28.73 | 30.17 | 28.53 | 25.84M |
| October 15, 2025 | 30.14 | 30.35 | 30.35 | 30.36 | 29.68 | 16.22M |
| October 14, 2025 | 32.51 | 30.12 | 30.12 | 32.68 | 29.97 | 35.44M |
| October 13, 2025 | 32 | 32.34 | 32.34 | 32.5 | 31.73 | 24.59M |
| October 10, 2025 | 34 | 33.48 | 33.48 | 34 | 32.96 | 16.21M |
| October 09, 2025 | 34.34 | 34 | 34 | 34.35 | 33.44 | 22.42M |
| September 30, 2025 | 32.06 | 33.89 | 33.89 | 34.18 | 32.06 | 38.08M |
| September 29, 2025 | 31.19 | 32.05 | 32.05 | 32.15 | 31.12 | 14.77M |
| September 26, 2025 | 32.32 | 31.25 | 31.25 | 32.5 | 31.24 | 17.33M |
| September 25, 2025 | 32.79 | 32.54 | 32.54 | 33.2 | 32.41 | 13.13M |