29.83
+0.68(+2.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 29.32 | 29.83 | 29.83 | 29.99 | 29.1 | 4.65M |
| December 24, 2025 | 28.97 | 29.15 | 29.15 | 29.52 | 28.85 | 3.57M |
| December 23, 2025 | 29 | 28.97 | 28.97 | 29.45 | 28.75 | 3.69M |
| December 22, 2025 | 29.54 | 29.16 | 29.16 | 30.07 | 29.02 | 5.09M |
| December 19, 2025 | 29.42 | 29.5 | 29.5 | 30.48 | 29.2 | 5.86M |
| December 18, 2025 | 29.83 | 29.22 | 29.22 | 30.12 | 29.13 | 4.26M |
| December 17, 2025 | 29.4 | 30.25 | 30.25 | 30.25 | 28.91 | 5.58M |
| December 16, 2025 | 31.08 | 29.44 | 29.44 | 31.08 | 29.32 | 5.5M |
| December 15, 2025 | 31.38 | 30.78 | 30.78 | 31.55 | 30.61 | 4.45M |
| December 12, 2025 | 31.65 | 31.42 | 31.42 | 31.88 | 30.96 | 5.47M |
| December 11, 2025 | 32.55 | 31.55 | 31.55 | 32.6 | 31.52 | 6.57M |
| December 10, 2025 | 33.5 | 32.5 | 32.5 | 33.72 | 31.99 | 11.25M |
| December 09, 2025 | 34.56 | 33.73 | 33.73 | 35.6 | 33.64 | 11.44M |
| December 08, 2025 | 33.5 | 34.73 | 34.73 | 34.79 | 33.4 | 12.37M |
| December 05, 2025 | 33.82 | 34.12 | 34.12 | 34.66 | 33.33 | 12.87M |
| December 04, 2025 | 35.55 | 33.9 | 33.9 | 35.75 | 33.9 | 16.52M |
| December 03, 2025 | 39 | 37.38 | 37.38 | 39.75 | 35.09 | 29.02M |
| December 02, 2025 | 51.3 | 41.04 | 41.04 | 51.3 | 41.04 | 24.05M |
| December 01, 2025 | 42.72 | 51.3 | 51.3 | 51.3 | 40.61 | 23.91M |
| November 28, 2025 | 39.58 | 42.75 | 42.75 | 43.95 | 39.3 | 21.06M |
| November 27, 2025 | 33.19 | 38.24 | 38.24 | 38.24 | 33.19 | 9.5M |
| November 26, 2025 | 33.05 | 31.87 | 31.87 | 34.36 | 31.6 | 9.41M |
| November 25, 2025 | 29.31 | 32.7 | 32.7 | 33.96 | 29.31 | 10.92M |
| November 24, 2025 | 26.66 | 29.31 | 29.31 | 30.29 | 26.66 | 6.51M |
| November 21, 2025 | 29.18 | 26.66 | 26.66 | 29.18 | 26.66 | 3.94M |
| November 20, 2025 | 29.29 | 29.33 | 29.33 | 29.7 | 28.98 | 2.3M |
| November 19, 2025 | 29.12 | 29.28 | 29.28 | 30.81 | 28.75 | 3.34M |
| November 18, 2025 | 28.57 | 29.09 | 29.09 | 29.29 | 28.08 | 2M |
| November 17, 2025 | 28.69 | 28.57 | 28.57 | 29.91 | 28.36 | 2.57M |
| November 14, 2025 | 29.85 | 28.73 | 28.73 | 29.85 | 28.5 | 3.04M |
| November 13, 2025 | 29.06 | 29.06 | 29.06 | 29.49 | 28.8 | 2.55M |
| November 12, 2025 | 30.25 | 29.12 | 29.12 | 30.25 | 28.72 | 3.08M |
| November 11, 2025 | 31.81 | 30.21 | 30.21 | 31.94 | 30 | 3.82M |
| November 10, 2025 | 31.87 | 31.58 | 31.58 | 33.12 | 31.24 | 3.51M |
| November 07, 2025 | 33.3 | 31.85 | 31.85 | 33.87 | 31.76 | 4.03M |
| November 06, 2025 | 32.8 | 32.5 | 32.5 | 32.89 | 31.41 | 4.09M |
| November 05, 2025 | 30.2 | 32.6 | 32.6 | 33.49 | 30.2 | 5.47M |
| November 04, 2025 | 32.26 | 31.09 | 31.09 | 32.26 | 30.73 | 3.33M |
| November 03, 2025 | 31.75 | 31.99 | 31.99 | 32.55 | 30.83 | 4.29M |
| October 31, 2025 | 30.52 | 31.85 | 31.85 | 32.56 | 30.12 | 5.5M |
| October 30, 2025 | 30.33 | 30.11 | 30.11 | 31.03 | 29.85 | 2.85M |
| October 29, 2025 | 32.7 | 30.85 | 30.85 | 32.7 | 30.61 | 3.92M |
| October 28, 2025 | 31.52 | 31.75 | 31.75 | 33.58 | 30.8 | 5.99M |
| October 27, 2025 | 32.27 | 31.36 | 31.36 | 32.98 | 30.4 | 4.59M |
| October 24, 2025 | 32.06 | 31.4 | 31.4 | 32.5 | 31.2 | 5.04M |
| October 23, 2025 | 34.08 | 31.6 | 31.6 | 34.08 | 31.35 | 6.88M |
| October 22, 2025 | 36 | 33.98 | 33.98 | 36.44 | 33.45 | 9.46M |
| October 21, 2025 | 30.19 | 36.17 | 36.17 | 36.17 | 29.92 | 8.98M |
| October 20, 2025 | 31.1 | 30.14 | 30.14 | 31.1 | 29.5 | 3.48M |
| October 17, 2025 | 32.74 | 29.89 | 29.89 | 32.74 | 29.8 | 4.71M |
| October 16, 2025 | 31.37 | 32.21 | 32.21 | 33.34 | 30.7 | 6.13M |
| October 15, 2025 | 33.63 | 31.66 | 31.66 | 34.28 | 31.34 | 10.18M |
| October 14, 2025 | 38 | 33.7 | 33.7 | 38.08 | 33.21 | 10.57M |
| October 13, 2025 | 35.5 | 37.09 | 37.09 | 37.29 | 32.18 | 11.62M |
| October 10, 2025 | 36.27 | 34.98 | 34.98 | 38.48 | 34.08 | 10.88M |
| October 09, 2025 | 33.4 | 36.05 | 36.05 | 38 | 32.87 | 12.4M |
| September 30, 2025 | 32.2 | 32.21 | 32.21 | 32.92 | 29.62 | 8.64M |
| September 29, 2025 | 27.74 | 31.96 | 31.96 | 32.45 | 27.74 | 9.25M |
| September 26, 2025 | 29.25 | 27.73 | 27.73 | 29.25 | 27.5 | 2.25M |
| September 25, 2025 | 29.5 | 29.04 | 29.04 | 30.1 | 28.78 | 1.98M |