27.76
-0.32(-1.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 28.31 | 28.08 | 28.08 | 28.63 | 27.68 | 17.36M |
| December 03, 2025 | 29.6 | 28.52 | 28.52 | 29.9 | 28.34 | 23.8M |
| December 02, 2025 | 29.97 | 29.3 | 29.3 | 30.05 | 29.21 | 19.78M |
| December 01, 2025 | 30.5 | 29.82 | 29.82 | 31.11 | 29.7 | 30.98M |
| November 28, 2025 | 30.11 | 30.61 | 30.61 | 31.28 | 30.11 | 32.08M |
| November 27, 2025 | 29.54 | 30.62 | 30.62 | 31.14 | 29.54 | 39.2M |
| November 26, 2025 | 30.45 | 29.79 | 29.79 | 30.6 | 29.76 | 32.4M |
| November 25, 2025 | 31.08 | 30.51 | 30.51 | 31.39 | 30.45 | 36.35M |
| November 24, 2025 | 31.26 | 30.6 | 30.6 | 31.43 | 30.26 | 38.62M |
| November 21, 2025 | 33.5 | 30.75 | 30.75 | 34.2 | 30.65 | 74.77M |
| November 20, 2025 | 35.8 | 34.94 | 34.94 | 37.07 | 34.57 | 69.86M |
| November 19, 2025 | 33.9 | 35.63 | 35.63 | 37.78 | 33.85 | 91.18M |
| November 18, 2025 | 38 | 33.8 | 33.8 | 38.78 | 32.98 | 114.7M |
| November 17, 2025 | 33 | 35.4 | 35.4 | 35.4 | 33 | 81.26M |
| November 14, 2025 | 29.7 | 29.5 | 29.5 | 30.29 | 29.49 | 28.47M |
| November 13, 2025 | 28.48 | 30.06 | 30.06 | 30.71 | 28.47 | 53.6M |
| November 12, 2025 | 29.2 | 28.53 | 28.53 | 29.26 | 27.9 | 27.48M |
| November 11, 2025 | 29.33 | 29.55 | 29.55 | 29.93 | 29.2 | 28.58M |
| November 10, 2025 | 29.6 | 29.55 | 29.55 | 30.48 | 28.5 | 46.5M |
| November 07, 2025 | 27.29 | 29.25 | 29.25 | 29.6 | 27.02 | 50.1M |
| November 06, 2025 | 26.88 | 27.55 | 27.55 | 27.94 | 26.75 | 21.14M |
| November 05, 2025 | 25.5 | 26.84 | 26.84 | 27.22 | 25.48 | 23.15M |
| November 04, 2025 | 26.83 | 26.15 | 26.15 | 27.27 | 25.95 | 19.48M |
| November 03, 2025 | 27.5 | 27.01 | 27.01 | 27.87 | 26.32 | 31.74M |
| October 31, 2025 | 26.6 | 27.95 | 27.95 | 29.26 | 26.55 | 50.13M |
| October 30, 2025 | 26.44 | 26.6 | 26.6 | 27.3 | 26.29 | 31.26M |
| October 29, 2025 | 25.8 | 26.44 | 26.44 | 26.55 | 25.75 | 20.77M |
| October 28, 2025 | 26.01 | 25.91 | 25.91 | 26.44 | 25.7 | 16.41M |
| October 27, 2025 | 25.96 | 26 | 26 | 26.46 | 25.54 | 22.19M |
| October 24, 2025 | 25.56 | 25.64 | 25.64 | 25.83 | 25.32 | 17.01M |
| October 23, 2025 | 25.6 | 25.38 | 25.38 | 25.85 | 24.82 | 17.77M |
| October 22, 2025 | 26.14 | 25.57 | 25.57 | 26.25 | 25.46 | 16.59M |
| October 21, 2025 | 26.16 | 26.25 | 26.25 | 26.45 | 25.88 | 17.4M |
| October 20, 2025 | 25.9 | 26.05 | 26.05 | 27.27 | 25.56 | 40.89M |
| October 17, 2025 | 28.01 | 27.35 | 27.35 | 28.97 | 27.28 | 20.51M |
| October 16, 2025 | 28 | 28.22 | 28.22 | 29.1 | 27.9 | 20.74M |
| October 15, 2025 | 27.87 | 28.23 | 28.23 | 28.38 | 27.51 | 18.05M |
| October 14, 2025 | 29.99 | 27.87 | 27.87 | 30.1 | 27.65 | 29.99M |
| October 13, 2025 | 27.5 | 29.5 | 29.5 | 29.8 | 27.31 | 32.85M |
| October 10, 2025 | 31.99 | 29.35 | 29.35 | 32.4 | 29.14 | 47.72M |
| October 09, 2025 | 32.51 | 31.91 | 31.91 | 34.18 | 31.89 | 48.75M |
| September 30, 2025 | 30 | 31.98 | 31.98 | 31.99 | 30 | 40.33M |
| September 29, 2025 | 30.5 | 30.35 | 30.35 | 31.18 | 29.6 | 55.31M |
| September 26, 2025 | 28.57 | 29.09 | 29.09 | 29.12 | 27.9 | 35.31M |
| September 25, 2025 | 28.34 | 28.6 | 28.6 | 29.48 | 28.22 | 35.39M |
| September 24, 2025 | 27.43 | 28.4 | 28.4 | 28.64 | 27.15 | 34.73M |
| September 23, 2025 | 27.6 | 27.7 | 27.7 | 28.09 | 26.82 | 33.16M |
| September 22, 2025 | 27.85 | 27.57 | 27.57 | 28.36 | 27.36 | 25.65M |
| September 19, 2025 | 27.68 | 27.65 | 27.65 | 28.56 | 27.59 | 27.68M |
| September 18, 2025 | 28.63 | 27.68 | 27.68 | 28.78 | 27.22 | 49.05M |
| September 17, 2025 | 28.66 | 28.82 | 28.82 | 29.25 | 28.3 | 31.78M |
| September 16, 2025 | 29.45 | 29.03 | 29.03 | 29.9 | 28.18 | 44.26M |
| September 15, 2025 | 30 | 29.22 | 29.22 | 31.7 | 29.12 | 56.32M |
| September 12, 2025 | 29.09 | 29.51 | 29.51 | 29.95 | 28.04 | 51.68M |
| September 11, 2025 | 28.8 | 29.09 | 29.09 | 29.14 | 28.02 | 40.65M |
| September 10, 2025 | 28.6 | 28.8 | 28.8 | 29.18 | 27.88 | 50.37M |
| September 09, 2025 | 28.36 | 29.1 | 29.1 | 30.5 | 28.33 | 59.59M |
| September 08, 2025 | 28.3 | 28.96 | 28.96 | 29.55 | 27.01 | 73.24M |
| September 05, 2025 | 24.83 | 27.28 | 27.28 | 27.28 | 24.83 | 64.28M |
| September 04, 2025 | 25.5 | 24.82 | 24.82 | 26.78 | 24.36 | 48.98M |