28.83
-0.52(-1.77%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 29.35 | 28.83 | 28.83 | 29.35 | 28.68 | 1.26M |
| November 06, 2025 | 28.99 | 29.35 | 29.35 | 29.35 | 28.82 | 1.23M |
| November 05, 2025 | 29.09 | 28.89 | 28.89 | 29.15 | 28.7 | 1.33M |
| November 04, 2025 | 28.84 | 29.09 | 29.09 | 29.28 | 28.46 | 1.92M |
| November 03, 2025 | 28.74 | 28.88 | 28.88 | 29.1 | 28.39 | 1.95M |
| October 31, 2025 | 27.76 | 28.6 | 28.6 | 29.09 | 27.61 | 2.43M |
| October 30, 2025 | 27.89 | 27.76 | 27.76 | 28.66 | 27.63 | 1.52M |
| October 29, 2025 | 28.27 | 27.89 | 27.89 | 28.4 | 27.55 | 1.55M |
| October 28, 2025 | 28.1 | 28.29 | 28.29 | 28.41 | 27.66 | 1.37M |
| October 27, 2025 | 27.53 | 28.15 | 28.15 | 28.6 | 27.37 | 2.53M |
| October 24, 2025 | 26.52 | 27.55 | 27.55 | 27.8 | 26.42 | 2.73M |
| October 23, 2025 | 26.31 | 26.52 | 26.52 | 26.53 | 25.81 | 1.31M |
| October 22, 2025 | 26.69 | 26.31 | 26.31 | 26.87 | 26.12 | 1.31M |
| October 21, 2025 | 25.79 | 26.69 | 26.69 | 26.88 | 25.79 | 1.82M |
| October 20, 2025 | 25.52 | 25.79 | 25.79 | 25.96 | 25.33 | 1.24M |
| October 17, 2025 | 25.67 | 25.2 | 25.2 | 25.84 | 25.12 | 943,249 |
| October 16, 2025 | 25.76 | 25.65 | 25.65 | 26.04 | 25.52 | 808,303 |
| October 15, 2025 | 25.78 | 25.77 | 25.77 | 26.04 | 25.37 | 936,886 |
| October 14, 2025 | 25.88 | 25.58 | 25.58 | 26.23 | 25.36 | 988,357 |
| October 13, 2025 | 24.79 | 25.79 | 25.79 | 25.96 | 24.1 | 1.47M |
| October 10, 2025 | 25.54 | 25.6 | 25.6 | 25.98 | 25.36 | 1.05M |
| October 09, 2025 | 25.91 | 25.52 | 25.52 | 26.43 | 25.51 | 1.43M |
| September 30, 2025 | 25.8 | 25.91 | 25.91 | 26.06 | 25.56 | 820,277 |
| September 29, 2025 | 25.2 | 25.61 | 25.61 | 25.7 | 24.71 | 1.17M |
| September 26, 2025 | 25.22 | 25.2 | 25.2 | 25.55 | 24.67 | 1.08M |
| September 25, 2025 | 25.4 | 25.22 | 25.22 | 26.07 | 24.95 | 1.39M |
| September 24, 2025 | 24.77 | 25.2 | 25.2 | 25.44 | 24.45 | 1.14M |
| September 23, 2025 | 25.65 | 24.95 | 24.95 | 25.65 | 23.94 | 1.83M |
| September 22, 2025 | 25.75 | 25.53 | 25.53 | 26.06 | 25.33 | 990,400 |
| September 19, 2025 | 26.32 | 25.63 | 25.63 | 26.51 | 25.4 | 1.23M |
| September 18, 2025 | 26.44 | 26.17 | 26.17 | 26.78 | 25.93 | 1.52M |
| September 17, 2025 | 26.25 | 26.44 | 26.44 | 26.65 | 26.06 | 935,818 |
| September 16, 2025 | 25.99 | 26.25 | 26.25 | 26.3 | 25.8 | 803,980 |
| September 15, 2025 | 26.43 | 25.9 | 25.9 | 26.46 | 25.9 | 841,794 |
| September 12, 2025 | 26.68 | 26.3 | 26.3 | 26.8 | 26.06 | 1.37M |
| September 11, 2025 | 26.24 | 26.7 | 26.7 | 26.74 | 25.81 | 1.22M |
| September 10, 2025 | 26.53 | 26.37 | 26.37 | 26.69 | 26.16 | 772,160 |
| September 09, 2025 | 26.5 | 26.27 | 26.27 | 27.15 | 26 | 1.59M |
| September 08, 2025 | 26.18 | 26.71 | 26.71 | 26.75 | 25.92 | 1.51M |
| September 05, 2025 | 25.12 | 26.12 | 26.12 | 26.12 | 24.8 | 1.5M |
| September 04, 2025 | 25.02 | 25.11 | 25.11 | 25.62 | 24.83 | 1.44M |
| September 03, 2025 | 25.4 | 25.02 | 25.02 | 25.66 | 24.88 | 997,978 |
| September 02, 2025 | 25.8 | 25.27 | 25.27 | 26 | 24.6 | 1.32M |
| September 01, 2025 | 25.43 | 25.59 | 25.59 | 26.28 | 25.41 | 1.46M |
| August 29, 2025 | 25.64 | 25.34 | 25.34 | 25.74 | 25.17 | 1.35M |
| August 28, 2025 | 25.95 | 25.71 | 25.71 | 26.29 | 24.68 | 2.41M |
| August 27, 2025 | 27.14 | 26.01 | 26.01 | 27.42 | 26 | 2.1M |
| August 26, 2025 | 27.72 | 27.12 | 27.12 | 27.72 | 26.81 | 1.42M |
| August 25, 2025 | 26.7 | 27.3 | 27.3 | 27.47 | 26.65 | 2.06M |
| August 22, 2025 | 27 | 26.71 | 26.71 | 27.1 | 26.37 | 1.64M |
| August 21, 2025 | 27 | 26.96 | 26.96 | 27.11 | 26.66 | 1.51M |
| August 20, 2025 | 26.8 | 26.93 | 26.93 | 26.93 | 26.43 | 1.58M |
| August 19, 2025 | 26.81 | 26.86 | 26.86 | 27.11 | 26.42 | 1.74M |
| August 18, 2025 | 26.61 | 26.81 | 26.81 | 26.84 | 26.32 | 2.25M |
| August 15, 2025 | 26.31 | 26.4 | 26.4 | 26.9 | 26.2 | 2.1M |
| August 14, 2025 | 27.8 | 26.41 | 26.41 | 27.85 | 26.35 | 2.63M |
| August 13, 2025 | 28.19 | 27.39 | 27.39 | 28.27 | 27.14 | 2.97M |
| August 12, 2025 | 28.35 | 28.33 | 28.33 | 28.73 | 27.95 | 2.43M |
| August 11, 2025 | 29.01 | 28.55 | 28.55 | 29.5 | 27.83 | 4.08M |
| August 08, 2025 | 27.1 | 28.98 | 28.98 | 28.98 | 27.1 | 3.39M |