29.14
+1.34(+4.82%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 27.8 | 29.14 | 29.14 | 29.53 | 27.61 | 25.99M |
| December 24, 2025 | 25.66 | 27.8 | 27.8 | 28.5 | 25.5 | 27.57M |
| December 23, 2025 | 27.27 | 25.96 | 25.96 | 27.59 | 25.76 | 18.83M |
| December 22, 2025 | 27.85 | 27.27 | 27.27 | 28.39 | 27.15 | 16.1M |
| December 19, 2025 | 27.68 | 27.51 | 27.51 | 28.76 | 27.06 | 18.32M |
| December 18, 2025 | 26.1 | 27.5 | 27.5 | 28.46 | 26.1 | 22.6M |
| December 17, 2025 | 27.72 | 26.57 | 26.57 | 28.38 | 26.15 | 18.76M |
| December 16, 2025 | 29.53 | 28.09 | 28.09 | 29.54 | 27.2 | 26.38M |
| December 15, 2025 | 28 | 29.7 | 29.7 | 30.71 | 27.55 | 34.82M |
| December 12, 2025 | 28.7 | 28.39 | 28.39 | 29.9 | 27.66 | 24.05M |
| December 11, 2025 | 28.7 | 28.6 | 28.6 | 29.2 | 28.05 | 19.71M |
| December 10, 2025 | 27.98 | 28.02 | 28.02 | 28.96 | 27.43 | 19.92M |
| December 09, 2025 | 28.79 | 28.47 | 28.47 | 30.66 | 28.32 | 27.83M |
| December 08, 2025 | 29.18 | 28.3 | 28.3 | 30.47 | 28.2 | 36M |
| December 05, 2025 | 27.5 | 29.4 | 29.4 | 30.06 | 27.23 | 32.06M |
| December 04, 2025 | 27.36 | 27.98 | 27.98 | 29.48 | 26.69 | 25.41M |
| December 03, 2025 | 28.55 | 27.36 | 27.36 | 28.64 | 26.8 | 30.53M |
| December 02, 2025 | 28.56 | 28.98 | 28.98 | 29.88 | 27.58 | 28.48M |
| December 01, 2025 | 27.43 | 28.96 | 28.96 | 31 | 27.39 | 38.9M |
| November 28, 2025 | 26.6 | 27.38 | 27.38 | 28.65 | 26.3 | 36.15M |
| November 27, 2025 | 25.16 | 26.08 | 26.08 | 26.56 | 24.71 | 18.32M |
| November 26, 2025 | 26 | 25.41 | 25.41 | 26.95 | 25.11 | 21.65M |
| November 25, 2025 | 23.92 | 25.82 | 25.82 | 26.29 | 23.92 | 21.29M |
| November 24, 2025 | 23.1 | 24.15 | 24.15 | 24.29 | 22.81 | 12.33M |
| November 21, 2025 | 23.58 | 22.89 | 22.89 | 23.58 | 22.49 | 9.79M |
| November 20, 2025 | 23.81 | 23.74 | 23.74 | 23.96 | 23.54 | 6.43M |
| November 19, 2025 | 24.22 | 23.82 | 23.82 | 24.45 | 23.71 | 6.65M |
| November 18, 2025 | 24.4 | 24.22 | 24.22 | 24.55 | 24 | 7.41M |
| November 17, 2025 | 24.62 | 24.33 | 24.33 | 24.63 | 24 | 8.14M |
| November 14, 2025 | 24.93 | 24.3 | 24.3 | 24.96 | 24.28 | 9.49M |
| November 13, 2025 | 25.5 | 24.93 | 24.93 | 25.94 | 24.71 | 14.92M |
| November 12, 2025 | 25.09 | 25 | 25 | 25.4 | 24.61 | 10.45M |
| November 11, 2025 | 25.5 | 25.33 | 25.33 | 26.48 | 25.22 | 12.8M |
| November 10, 2025 | 25.98 | 25.81 | 25.81 | 28 | 25.66 | 24.24M |
| November 07, 2025 | 24.69 | 25.08 | 25.08 | 25.27 | 24.19 | 18.6M |
| November 06, 2025 | 25.01 | 24.5 | 24.5 | 26.5 | 24.5 | 38.31M |
| November 05, 2025 | 29.01 | 29.14 | 29.14 | 29.79 | 28.88 | 5.66M |
| November 04, 2025 | 29.8 | 29.46 | 29.46 | 30.13 | 29.02 | 9.37M |
| November 03, 2025 | 30.78 | 30.47 | 30.47 | 30.78 | 29.85 | 8.8M |
| October 31, 2025 | 30.65 | 30.77 | 30.77 | 31.44 | 30.08 | 9.56M |
| October 30, 2025 | 31.5 | 31.12 | 31.12 | 31.9 | 31.12 | 8.91M |
| October 29, 2025 | 31.6 | 31.72 | 31.72 | 32.04 | 31.11 | 7.56M |
| October 28, 2025 | 31.83 | 31.63 | 31.63 | 32.68 | 31.57 | 10.18M |
| October 27, 2025 | 32 | 32.05 | 32.05 | 32.65 | 31.79 | 14.68M |
| October 24, 2025 | 35.7 | 33.02 | 33.02 | 36.16 | 33.02 | 19.72M |
| October 23, 2025 | 32.49 | 32.79 | 32.79 | 33.57 | 32.02 | 9.28M |
| October 22, 2025 | 30.9 | 33.06 | 33.06 | 33.65 | 30.85 | 16.96M |
| October 21, 2025 | 30.18 | 31.1 | 31.1 | 31.88 | 30.15 | 9.53M |
| October 20, 2025 | 29.7 | 30.31 | 30.31 | 30.55 | 29.52 | 12.64M |
| October 17, 2025 | 30.3 | 29.08 | 29.08 | 30.8 | 29.02 | 11.15M |
| October 16, 2025 | 33 | 30.36 | 30.36 | 33.34 | 30.13 | 17.99M |
| October 15, 2025 | 33.11 | 33.36 | 33.36 | 33.85 | 32.13 | 10.7M |
| October 14, 2025 | 33.9 | 32.93 | 32.93 | 35.04 | 32.88 | 12.74M |
| October 13, 2025 | 31.93 | 34.1 | 34.1 | 34.33 | 31.48 | 12.77M |
| October 10, 2025 | 36.29 | 33.45 | 33.45 | 36.29 | 33.11 | 17.21M |
| October 09, 2025 | 35.22 | 36 | 36 | 36.99 | 34.78 | 19.62M |
| September 30, 2025 | 34.87 | 35.21 | 35.21 | 36 | 34.52 | 18.59M |
| September 29, 2025 | 33.89 | 34.87 | 34.87 | 35.76 | 32.3 | 20.32M |
| September 26, 2025 | 33.5 | 33.9 | 33.9 | 35.26 | 32.89 | 15.05M |
| September 25, 2025 | 33.4 | 33.81 | 33.81 | 34.75 | 33.4 | 10.97M |