29.55
+0.3(+1.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 03, 2025 | 26.18 | 25.36 | 25.36 | 26.52 | 25.15 | 37.68M |
| September 02, 2025 | 25.37 | 25.78 | 25.78 | 26.1 | 24.95 | 41.2M |
| September 01, 2025 | 25.2 | 25.38 | 25.38 | 25.85 | 24.88 | 34.94M |
| August 29, 2025 | 23.56 | 24.73 | 24.73 | 25.59 | 23.4 | 50.78M |
| August 28, 2025 | 23.06 | 23.55 | 23.55 | 23.69 | 22.61 | 24.54M |
| August 27, 2025 | 23.54 | 23.35 | 23.35 | 24.55 | 23.35 | 35.19M |
| August 26, 2025 | 23.56 | 23.45 | 23.45 | 23.75 | 23.29 | 16.67M |
| August 25, 2025 | 22.99 | 23.66 | 23.66 | 24.17 | 22.87 | 33.24M |
| August 22, 2025 | 22.36 | 22.87 | 22.87 | 22.88 | 22.24 | 21.39M |
| August 21, 2025 | 22.95 | 22.33 | 22.33 | 22.95 | 22.23 | 18.44M |
| August 20, 2025 | 22.52 | 22.81 | 22.81 | 22.84 | 22.28 | 18.39M |
| August 19, 2025 | 22.67 | 22.65 | 22.65 | 22.88 | 22.26 | 18.48M |
| August 18, 2025 | 22.76 | 22.67 | 22.67 | 23.03 | 22.58 | 26.59M |
| August 15, 2025 | 22.16 | 22.75 | 22.75 | 22.75 | 22.12 | 16.52M |
| August 14, 2025 | 22.52 | 22.2 | 22.2 | 22.8 | 22.05 | 17.94M |
| August 13, 2025 | 22.4 | 22.5 | 22.5 | 22.78 | 22.4 | 14.34M |
| August 12, 2025 | 22.6 | 22.47 | 22.47 | 22.7 | 22.13 | 15.27M |
| August 11, 2025 | 22.69 | 22.73 | 22.73 | 22.81 | 22.38 | 18.9M |