28.26
+0.01(+0.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 27.83 | 28.25 | 28.25 | 28.58 | 27.56 | 4.31M |
| December 03, 2025 | 29 | 28.07 | 28.07 | 29 | 27.82 | 5.09M |
| December 02, 2025 | 29.48 | 28.96 | 28.96 | 29.84 | 28.76 | 4.74M |
| December 01, 2025 | 29.95 | 29.54 | 29.54 | 30.31 | 29.03 | 6.19M |
| November 28, 2025 | 30.45 | 29.83 | 29.83 | 30.69 | 29.31 | 7.56M |
| November 27, 2025 | 29.97 | 30.06 | 30.06 | 31.19 | 29.92 | 12.76M |
| November 26, 2025 | 28.75 | 29.55 | 29.55 | 30.23 | 28.75 | 11.95M |
| November 25, 2025 | 27.99 | 29.18 | 29.18 | 29.9 | 27.7 | 11.26M |
| November 24, 2025 | 25.91 | 27.62 | 27.62 | 27.93 | 25.86 | 7.74M |
| November 21, 2025 | 26.63 | 25.9 | 25.9 | 27.17 | 25.9 | 5.11M |
| November 20, 2025 | 28.27 | 27.37 | 27.37 | 28.27 | 27.31 | 3.18M |
| November 19, 2025 | 28.11 | 27.79 | 27.79 | 28.68 | 27.6 | 4.38M |
| November 18, 2025 | 28.05 | 28.32 | 28.32 | 29 | 28.05 | 5.13M |
| November 17, 2025 | 28.22 | 28.24 | 28.24 | 28.83 | 28.01 | 4.48M |
| November 14, 2025 | 29 | 28.22 | 28.22 | 29 | 27.91 | 10.28M |
| November 13, 2025 | 28.97 | 30.4 | 30.4 | 30.45 | 28.56 | 9.04M |
| November 12, 2025 | 28.73 | 28.6 | 28.6 | 29.15 | 28.06 | 5.31M |
| November 11, 2025 | 29.65 | 28.99 | 28.99 | 30.45 | 28.96 | 6.1M |
| November 10, 2025 | 29.67 | 29.35 | 29.35 | 30.28 | 28.8 | 6.38M |
| November 07, 2025 | 29.72 | 29.66 | 29.66 | 31.14 | 29.03 | 9.32M |
| November 06, 2025 | 29.5 | 30.09 | 30.09 | 30.25 | 29.31 | 5.95M |
| November 05, 2025 | 29.12 | 29.16 | 29.16 | 29.35 | 28.67 | 4.73M |
| November 04, 2025 | 30.44 | 29.46 | 29.46 | 30.45 | 29.19 | 4.72M |
| November 03, 2025 | 30.35 | 30.42 | 30.42 | 30.54 | 29.09 | 6.36M |
| October 31, 2025 | 30.02 | 30.31 | 30.31 | 30.65 | 29.9 | 5.83M |
| October 30, 2025 | 30.72 | 30.22 | 30.22 | 31.11 | 30.06 | 6M |
| October 29, 2025 | 31.55 | 30.8 | 30.8 | 32.15 | 30.66 | 7.85M |
| October 28, 2025 | 31.78 | 31.54 | 31.54 | 32.31 | 31.25 | 8.29M |
| October 27, 2025 | 31.2 | 32.39 | 32.39 | 32.49 | 31.1 | 13.51M |
| October 24, 2025 | 30.85 | 31.75 | 31.75 | 31.91 | 30 | 8.64M |
| October 23, 2025 | 30.56 | 30.5 | 30.5 | 30.88 | 29.85 | 5.32M |
| October 22, 2025 | 31.01 | 31.05 | 31.05 | 31.73 | 30.67 | 6.43M |
| October 21, 2025 | 30.62 | 31.31 | 31.31 | 31.5 | 30.45 | 7.63M |
| October 20, 2025 | 30.24 | 30.49 | 30.49 | 31.5 | 30.17 | 8.64M |
| October 17, 2025 | 31.06 | 29.48 | 29.48 | 31.1 | 29.44 | 8.08M |
| October 16, 2025 | 31.58 | 31.18 | 31.18 | 32.5 | 31.02 | 8.46M |
| October 15, 2025 | 31.01 | 31.73 | 31.73 | 31.84 | 30.7 | 7.48M |
| October 14, 2025 | 33 | 30.81 | 30.81 | 33 | 30.76 | 11.12M |
| October 13, 2025 | 30 | 32.53 | 32.53 | 32.97 | 30 | 11.12M |
| October 10, 2025 | 33.84 | 32.03 | 32.03 | 33.85 | 32 | 13.81M |
| October 09, 2025 | 35.2 | 34.48 | 34.48 | 37.22 | 34.18 | 19.2M |
| September 30, 2025 | 34.8 | 35.35 | 35.35 | 36.42 | 34.32 | 16.95M |
| September 29, 2025 | 34.36 | 34.21 | 34.21 | 34.89 | 33.25 | 13.92M |
| September 26, 2025 | 34.88 | 34.31 | 34.31 | 35.8 | 34.15 | 14.74M |
| September 25, 2025 | 36.95 | 35.57 | 35.57 | 37.68 | 35.38 | 21.97M |
| September 24, 2025 | 37 | 38.16 | 38.16 | 39.48 | 35.8 | 33.87M |
| September 23, 2025 | 34.85 | 38.18 | 38.18 | 38.9 | 34.83 | 34.03M |
| September 22, 2025 | 33.46 | 35.33 | 35.33 | 36.58 | 32.3 | 28.93M |
| September 19, 2025 | 34.84 | 33.5 | 33.5 | 35.85 | 33.5 | 29.74M |
| September 18, 2025 | 35.91 | 35.45 | 35.45 | 40 | 34.71 | 50.06M |
| September 17, 2025 | 28.97 | 33.64 | 33.64 | 33.64 | 28.3 | 30.34M |
| September 16, 2025 | 28.68 | 28.03 | 28.03 | 28.79 | 27.7 | 13.98M |
| September 15, 2025 | 29.74 | 28.4 | 28.4 | 29.82 | 28.36 | 18.68M |
| September 12, 2025 | 28.6 | 29.38 | 29.38 | 30.76 | 28.42 | 28.87M |
| September 11, 2025 | 25.63 | 27.88 | 27.88 | 28.86 | 25.35 | 24.69M |
| September 10, 2025 | 25.59 | 25.75 | 25.75 | 26.36 | 25.3 | 11.37M |
| September 09, 2025 | 26.5 | 25.34 | 25.34 | 26.5 | 25.15 | 11.19M |
| September 08, 2025 | 26.82 | 26.44 | 26.44 | 26.99 | 25.66 | 16.53M |
| September 05, 2025 | 27.25 | 27.2 | 27.2 | 27.79 | 26 | 20.67M |
| September 04, 2025 | 29.5 | 26.8 | 26.8 | 29.8 | 25.86 | 27.57M |