31.09
+0.05(+0.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 31.04 | 31.09 | 31.09 | 31.12 | 30.5 | 1.47M |
| December 24, 2025 | 30.69 | 31.04 | 31.04 | 31.09 | 30.37 | 1.21M |
| December 23, 2025 | 30.61 | 30.69 | 30.69 | 30.98 | 30.57 | 1.11M |
| December 22, 2025 | 30.79 | 30.95 | 30.95 | 31.09 | 30.64 | 1.43M |
| December 19, 2025 | 29.79 | 30.64 | 30.64 | 30.69 | 29.57 | 1.61M |
| December 18, 2025 | 29.23 | 29.79 | 29.79 | 30.35 | 29.21 | 1.65M |
| December 17, 2025 | 29.29 | 29.57 | 29.57 | 29.59 | 28.72 | 1.54M |
| December 16, 2025 | 30.12 | 29.11 | 29.11 | 30.12 | 28.88 | 1.8M |
| December 15, 2025 | 30.51 | 30.13 | 30.13 | 30.83 | 30.12 | 1.19M |
| December 12, 2025 | 30.47 | 30.62 | 30.62 | 30.8 | 30 | 1.28M |
| December 11, 2025 | 30.65 | 30.17 | 30.17 | 31.16 | 30.15 | 1.36M |
| December 10, 2025 | 31.15 | 30.83 | 30.83 | 31.15 | 30.46 | 1.15M |
| December 09, 2025 | 31.5 | 31.03 | 31.03 | 31.5 | 30.85 | 1.29M |
| December 08, 2025 | 31.3 | 31.5 | 31.5 | 31.74 | 31.01 | 1.86M |
| December 05, 2025 | 30.2 | 31.29 | 31.29 | 31.74 | 30.17 | 2.58M |
| December 04, 2025 | 30.61 | 30.2 | 30.2 | 30.79 | 30.07 | 1.05M |
| December 03, 2025 | 31.05 | 30.5 | 30.5 | 31.27 | 30.33 | 1.48M |
| December 02, 2025 | 31.69 | 31.05 | 31.05 | 31.69 | 30.65 | 1.45M |
| December 01, 2025 | 31.39 | 31.66 | 31.66 | 32.09 | 31.1 | 1.88M |
| November 28, 2025 | 30.69 | 31.29 | 31.29 | 31.3 | 30.68 | 1.19M |
| November 27, 2025 | 30.87 | 30.93 | 30.93 | 31.23 | 30.62 | 1.05M |
| November 26, 2025 | 31.07 | 30.75 | 30.75 | 31.4 | 30.73 | 1.34M |
| November 25, 2025 | 30.8 | 31.07 | 31.07 | 31.7 | 30.61 | 1.59M |
| November 24, 2025 | 29.58 | 30.8 | 30.8 | 30.88 | 29.58 | 2.24M |
| November 21, 2025 | 30.87 | 29.56 | 29.56 | 30.87 | 29.44 | 2.38M |
| November 20, 2025 | 31.01 | 31.13 | 31.13 | 32.21 | 31.01 | 1.76M |
| November 19, 2025 | 31.59 | 31.8 | 31.8 | 32.27 | 30.88 | 2.06M |
| November 18, 2025 | 32.4 | 31.48 | 31.48 | 32.4 | 31.32 | 1.59M |
| November 17, 2025 | 31.89 | 32.27 | 32.27 | 32.38 | 31.81 | 1.52M |
| November 14, 2025 | 32.19 | 31.82 | 31.82 | 32.26 | 31.73 | 1.39M |
| November 13, 2025 | 31.65 | 32.26 | 32.26 | 32.39 | 31.44 | 2M |
| November 12, 2025 | 32.2 | 31.53 | 31.53 | 32.34 | 31.31 | 1.94M |
| November 11, 2025 | 32.89 | 32.18 | 32.18 | 33.18 | 32.09 | 2.12M |
| November 10, 2025 | 33.19 | 32.87 | 32.87 | 33.44 | 32.72 | 1.66M |
| November 07, 2025 | 33 | 32.8 | 32.8 | 33.43 | 32.5 | 2.5M |
| November 06, 2025 | 32.78 | 33.23 | 33.23 | 33.31 | 32.71 | 1.62M |
| November 05, 2025 | 32.6 | 32.78 | 32.78 | 33.27 | 32.47 | 1.79M |
| November 04, 2025 | 33.1 | 33.06 | 33.06 | 33.48 | 32.81 | 1.85M |
| November 03, 2025 | 34 | 33.1 | 33.1 | 34.2 | 32.36 | 4.48M |
| October 31, 2025 | 36 | 34.6 | 34.6 | 36 | 34.52 | 4.48M |
| October 30, 2025 | 35.23 | 36.3 | 36.3 | 37.69 | 34.85 | 6.51M |
| October 29, 2025 | 34.83 | 35.24 | 35.24 | 35.29 | 34.4 | 2.7M |
| October 28, 2025 | 34.99 | 34.58 | 34.58 | 35.67 | 34.48 | 3.21M |
| October 27, 2025 | 33.98 | 34.99 | 34.99 | 35.45 | 33.98 | 3.33M |
| October 24, 2025 | 33.57 | 34.3 | 34.3 | 34.47 | 33.57 | 2.73M |
| October 23, 2025 | 34.47 | 33.46 | 33.46 | 34.61 | 32.84 | 3.38M |
| October 22, 2025 | 35.67 | 34.4 | 34.4 | 35.67 | 34.39 | 3.56M |
| October 21, 2025 | 35.75 | 35.85 | 35.85 | 35.97 | 34.92 | 2.74M |
| October 20, 2025 | 35.61 | 35.48 | 35.48 | 35.83 | 34.65 | 3.24M |
| October 17, 2025 | 36 | 35.45 | 35.45 | 36.99 | 35.42 | 4.13M |
| October 16, 2025 | 37.2 | 36.21 | 36.21 | 37.97 | 36 | 5.16M |
| October 15, 2025 | 38.96 | 37.77 | 37.77 | 39.9 | 37.21 | 7.32M |
| October 14, 2025 | 40.91 | 38.95 | 38.95 | 40.98 | 38.4 | 10.12M |
| October 13, 2025 | 38 | 41.35 | 41.35 | 42 | 37.3 | 14.65M |
| October 10, 2025 | 38.05 | 37.25 | 37.25 | 39.2 | 37.02 | 8.25M |
| October 09, 2025 | 35.8 | 37.94 | 37.94 | 37.95 | 35.31 | 8.46M |
| September 30, 2025 | 34.12 | 34.77 | 34.77 | 35.5 | 34.12 | 3.91M |
| September 29, 2025 | 35.11 | 34.34 | 34.34 | 35.3 | 33.73 | 3.68M |
| September 26, 2025 | 34.89 | 34.81 | 34.81 | 35.85 | 34.7 | 4.42M |
| September 25, 2025 | 34.2 | 34.46 | 34.46 | 35.25 | 34.19 | 4.02M |