28.40
+0.17(+0.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 28.68 | 28.23 | 28.23 | 28.7 | 27.6 | 2.55M |
| December 03, 2025 | 29.28 | 28.68 | 28.68 | 29.52 | 28.36 | 2.7M |
| December 02, 2025 | 28.96 | 29.5 | 29.5 | 30.46 | 28.3 | 3.51M |
| December 01, 2025 | 29.21 | 28.84 | 28.84 | 29.92 | 28.7 | 2.73M |
| November 28, 2025 | 28.22 | 29.18 | 29.18 | 29.42 | 27.6 | 3.83M |
| November 27, 2025 | 27.9 | 28.02 | 28.02 | 28.97 | 27.9 | 2.68M |
| November 26, 2025 | 29.63 | 28.45 | 28.45 | 30.35 | 28.02 | 4.93M |
| November 25, 2025 | 29.23 | 29.8 | 29.8 | 31.13 | 29 | 6.75M |
| November 24, 2025 | 27 | 29.3 | 29.3 | 29.58 | 26.51 | 6.45M |
| November 21, 2025 | 26.94 | 26.9 | 26.9 | 28.45 | 25.73 | 5.89M |
| November 20, 2025 | 26.39 | 26.6 | 26.6 | 27.14 | 26.22 | 2.17M |
| November 19, 2025 | 27.77 | 26.32 | 26.32 | 27.77 | 26.15 | 2.62M |
| November 18, 2025 | 28.34 | 27.53 | 27.53 | 28.34 | 26.85 | 2M |
| November 17, 2025 | 27.91 | 27.6 | 27.6 | 28.6 | 27.37 | 2.77M |
| November 14, 2025 | 27.03 | 27.6 | 27.6 | 28.3 | 26.67 | 3.88M |
| November 13, 2025 | 28.23 | 27 | 27 | 28.24 | 26.78 | 4.29M |
| November 12, 2025 | 29.74 | 27.92 | 27.92 | 30.17 | 27.5 | 4.32M |
| November 11, 2025 | 30.44 | 29.44 | 29.44 | 30.87 | 29.3 | 2.88M |
| November 10, 2025 | 30.28 | 30.43 | 30.43 | 31.7 | 30.1 | 3.58M |
| November 07, 2025 | 30.7 | 29.99 | 29.99 | 31.02 | 29.89 | 3.94M |
| November 06, 2025 | 30.92 | 31.33 | 31.33 | 32.29 | 29.6 | 5.71M |
| November 05, 2025 | 31.2 | 30.79 | 30.79 | 31.2 | 29.6 | 3.74M |
| November 04, 2025 | 32.05 | 31.28 | 31.28 | 32.34 | 30.9 | 4.61M |
| November 03, 2025 | 31.5 | 32.35 | 32.35 | 32.99 | 31.1 | 7.14M |
| October 31, 2025 | 30.9 | 31.24 | 31.24 | 32.3 | 30.58 | 7.07M |
| October 30, 2025 | 31.21 | 31.56 | 31.56 | 33.01 | 29.94 | 7.98M |
| October 29, 2025 | 29.66 | 31 | 31 | 31.94 | 29.66 | 6.89M |
| October 28, 2025 | 29.3 | 29.62 | 29.62 | 30.02 | 28.58 | 4.37M |
| October 27, 2025 | 28.88 | 29.34 | 29.34 | 29.57 | 28.56 | 4.65M |
| October 24, 2025 | 28.91 | 28.64 | 28.64 | 29.89 | 28.3 | 5.11M |
| October 23, 2025 | 29.99 | 28.55 | 28.55 | 30 | 28.07 | 4.22M |
| October 22, 2025 | 29.99 | 29.34 | 29.34 | 31.68 | 29.06 | 8.89M |
| October 21, 2025 | 27.62 | 29.57 | 29.57 | 29.75 | 27.24 | 5.47M |
| October 20, 2025 | 28.23 | 27.6 | 27.6 | 28.48 | 27.3 | 3.58M |
| October 17, 2025 | 29.53 | 27.5 | 27.5 | 29.53 | 27.3 | 2.58M |
| October 16, 2025 | 30.6 | 29.32 | 29.32 | 30.6 | 29 | 2.59M |
| October 15, 2025 | 29.18 | 30.28 | 30.28 | 30.67 | 28.66 | 4.65M |
| October 14, 2025 | 31.7 | 29.18 | 29.18 | 31.7 | 29 | 4.69M |
| October 13, 2025 | 30.62 | 31.26 | 31.26 | 31.74 | 29.64 | 6.18M |
| October 10, 2025 | 31.78 | 31.63 | 31.63 | 33 | 31.38 | 5.56M |
| October 09, 2025 | 34.67 | 31.86 | 31.86 | 34.89 | 31.57 | 8.75M |
| September 30, 2025 | 36.06 | 34.89 | 34.89 | 37.31 | 34.59 | 5.57M |
| September 29, 2025 | 37.18 | 36.3 | 36.3 | 37.8 | 35.19 | 6.74M |
| September 26, 2025 | 38.5 | 37.22 | 37.22 | 39.1 | 35 | 9.79M |
| September 25, 2025 | 38.43 | 37.07 | 37.07 | 41.46 | 37 | 11.15M |
| September 24, 2025 | 36.7 | 38.03 | 38.03 | 39.27 | 36.25 | 11.23M |
| September 23, 2025 | 36 | 38.4 | 38.4 | 41 | 34.4 | 12.67M |
| September 22, 2025 | 33.58 | 35.77 | 35.77 | 36 | 32.3 | 11M |
| September 19, 2025 | 31.82 | 32.62 | 32.62 | 35.49 | 31.71 | 14.21M |
| September 18, 2025 | 28 | 32.16 | 32.16 | 33.99 | 28 | 16.06M |
| September 17, 2025 | 23.55 | 28.48 | 28.48 | 28.48 | 23.5 | 10.28M |
| September 16, 2025 | 23.77 | 23.73 | 23.73 | 23.96 | 23.32 | 1.91M |
| September 15, 2025 | 23.88 | 23.62 | 23.62 | 24.17 | 23.07 | 2.81M |
| September 12, 2025 | 24.57 | 23.74 | 23.74 | 24.75 | 23.42 | 3.95M |
| September 11, 2025 | 24.8 | 24.6 | 24.6 | 24.98 | 24.2 | 2.83M |
| September 10, 2025 | 24.33 | 24.62 | 24.62 | 25.37 | 23.88 | 2.95M |
| September 09, 2025 | 23.39 | 24.56 | 24.56 | 25.45 | 23.39 | 6.6M |
| September 08, 2025 | 23.01 | 23.21 | 23.21 | 23.55 | 22.53 | 2.45M |
| September 05, 2025 | 22.88 | 23.2 | 23.2 | 23.29 | 22.22 | 3.19M |
| September 04, 2025 | 22.83 | 22.32 | 22.32 | 23.86 | 22.01 | 4.06M |