28.30
+0.47(+1.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 28.11 | 27.83 | 27.83 | 28.75 | 27.71 | 7.05M |
| December 03, 2025 | 26.6 | 28.06 | 28.06 | 28.39 | 26.42 | 9.44M |
| December 02, 2025 | 26.47 | 26.39 | 26.39 | 26.86 | 26.11 | 3.3M |
| December 01, 2025 | 26.82 | 26.4 | 26.4 | 26.86 | 26.27 | 4.44M |
| November 28, 2025 | 25.34 | 26.61 | 26.61 | 26.87 | 25.11 | 7.65M |
| November 27, 2025 | 25.27 | 25.26 | 25.26 | 25.63 | 24.22 | 8.97M |
| November 26, 2025 | 26.07 | 25.55 | 25.55 | 26.55 | 25.5 | 4.61M |
| November 25, 2025 | 25.82 | 25.99 | 25.99 | 26.35 | 25.52 | 3.04M |
| November 24, 2025 | 25.55 | 25.59 | 25.59 | 25.95 | 24.83 | 4.36M |
| November 21, 2025 | 26.18 | 25.55 | 25.55 | 26.64 | 25.47 | 4.97M |
| November 20, 2025 | 26 | 26.21 | 26.21 | 26.65 | 26 | 2.76M |
| November 19, 2025 | 26.53 | 26.26 | 26.26 | 26.53 | 25.76 | 4.35M |
| November 18, 2025 | 27.04 | 26.35 | 26.35 | 27.41 | 25.9 | 6.31M |
| November 17, 2025 | 27 | 27 | 27 | 27.69 | 26.99 | 4.24M |
| November 14, 2025 | 28 | 27.11 | 27.11 | 28.18 | 27.1 | 6.68M |
| November 13, 2025 | 27.82 | 28.24 | 28.24 | 28.5 | 27.32 | 5.53M |
| November 12, 2025 | 27.31 | 27.71 | 27.71 | 28.45 | 26.91 | 5.95M |
| November 11, 2025 | 27.58 | 27.58 | 27.58 | 28.83 | 27.39 | 8.61M |
| November 10, 2025 | 27.58 | 27.7 | 27.7 | 27.8 | 26.29 | 8.95M |
| November 07, 2025 | 26.16 | 27.25 | 27.25 | 27.47 | 25.9 | 9.64M |
| November 06, 2025 | 25.2 | 26.05 | 26.05 | 26.18 | 24.95 | 6.31M |
| November 05, 2025 | 24.24 | 25.07 | 25.07 | 25.07 | 24.08 | 4.41M |
| November 04, 2025 | 24.58 | 24.38 | 24.38 | 25.48 | 24.24 | 7.38M |
| November 03, 2025 | 24 | 24.58 | 24.58 | 24.72 | 23.61 | 5.22M |
| October 31, 2025 | 23.24 | 24.08 | 24.08 | 24.98 | 23.24 | 8.82M |
| October 30, 2025 | 23.83 | 23.19 | 23.19 | 23.9 | 22.9 | 6.49M |
| October 29, 2025 | 24.04 | 23.9 | 23.9 | 24.44 | 23.41 | 5.57M |
| October 28, 2025 | 24.5 | 23.79 | 23.79 | 24.5 | 23.58 | 5.8M |
| October 27, 2025 | 22.9 | 24.02 | 24.02 | 24.22 | 22.88 | 7.39M |
| October 24, 2025 | 22.55 | 22.73 | 22.73 | 22.88 | 22.33 | 3.83M |
| October 23, 2025 | 22.1 | 22.5 | 22.5 | 22.57 | 21.51 | 5.41M |
| October 22, 2025 | 23.07 | 22.09 | 22.09 | 23.07 | 21.98 | 4.85M |
| October 21, 2025 | 22.85 | 22.62 | 22.62 | 23.32 | 22.1 | 6.26M |
| October 20, 2025 | 21.98 | 22.4 | 22.4 | 22.6 | 21.8 | 4.64M |
| October 17, 2025 | 22.01 | 21.62 | 21.62 | 22.4 | 21.52 | 3.48M |
| October 16, 2025 | 22.53 | 22.1 | 22.1 | 22.9 | 22.01 | 3.98M |
| October 15, 2025 | 22.2 | 22.74 | 22.74 | 22.78 | 22.05 | 4.07M |
| October 14, 2025 | 22.8 | 22.22 | 22.22 | 22.98 | 21.98 | 5.99M |
| October 13, 2025 | 20.58 | 22.68 | 22.68 | 22.76 | 20.58 | 8.01M |
| October 10, 2025 | 21.78 | 21.71 | 21.67 | 22.27 | 21.19 | 6.99M |
| October 09, 2025 | 19.94 | 21.48 | 21.44 | 21.98 | 19.94 | 7.72M |
| September 30, 2025 | 20.21 | 19.85 | 19.81 | 20.42 | 19.85 | 3.55M |
| September 29, 2025 | 20.3 | 20.18 | 20.14 | 20.6 | 19.96 | 3.47M |
| September 26, 2025 | 20.65 | 20.26 | 20.26 | 21 | 20.18 | 4.3M |
| September 25, 2025 | 20.63 | 20.76 | 20.76 | 21.03 | 20.51 | 4.62M |
| September 24, 2025 | 19.93 | 20.8 | 20.8 | 20.95 | 19.83 | 6.81M |
| September 23, 2025 | 20.03 | 20.1 | 20.1 | 20.36 | 19.04 | 8.32M |
| September 22, 2025 | 19.74 | 20.12 | 20.12 | 20.14 | 19.53 | 5.1M |
| September 19, 2025 | 19.88 | 19.66 | 19.66 | 20.04 | 19.3 | 5.97M |
| September 18, 2025 | 20.21 | 19.68 | 19.68 | 20.35 | 19.43 | 8.98M |
| September 17, 2025 | 20 | 20.43 | 20.43 | 20.66 | 19.61 | 8.93M |
| September 16, 2025 | 19 | 20.09 | 20.09 | 20.19 | 18.86 | 11.7M |
| September 15, 2025 | 19.65 | 18.99 | 18.99 | 19.65 | 18.76 | 8.4M |
| September 12, 2025 | 18.15 | 19.48 | 19.48 | 19.88 | 17.87 | 14.77M |
| September 11, 2025 | 18.08 | 18.09 | 18.09 | 18.14 | 17.8 | 4.23M |
| September 10, 2025 | 17.95 | 18.06 | 18.06 | 18.23 | 17.81 | 3.58M |
| September 09, 2025 | 18.42 | 17.9 | 17.9 | 18.52 | 17.8 | 5.65M |
| September 08, 2025 | 17.99 | 18.51 | 18.51 | 18.55 | 17.99 | 6.98M |
| September 05, 2025 | 17.33 | 17.95 | 17.95 | 18.06 | 17.26 | 6M |
| September 04, 2025 | 17.48 | 17.22 | 17.22 | 17.55 | 17.03 | 5.96M |