31.57
+0.39(+1.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 31 | 31.56 | 31.56 | 31.66 | 30.36 | 5.68M |
| December 24, 2025 | 30.23 | 31.18 | 31.18 | 31.79 | 29.5 | 9.51M |
| December 23, 2025 | 29.87 | 31.12 | 31.12 | 31.67 | 29.11 | 6.28M |
| December 22, 2025 | 28.75 | 29.87 | 29.87 | 30.38 | 28.75 | 3.87M |
| December 19, 2025 | 28.95 | 28.59 | 28.59 | 29.68 | 28.58 | 2.47M |
| December 18, 2025 | 28.86 | 28.79 | 28.79 | 29.66 | 28.76 | 2.33M |
| December 17, 2025 | 28.67 | 29.16 | 29.16 | 29.2 | 27.8 | 3.88M |
| December 16, 2025 | 30.36 | 28.67 | 28.67 | 30.36 | 28.61 | 2.99M |
| December 15, 2025 | 29.61 | 29.82 | 29.82 | 31.05 | 29.3 | 3.61M |
| December 12, 2025 | 29.99 | 29.53 | 29.53 | 30.08 | 29.35 | 2.34M |
| December 11, 2025 | 30.3 | 29.77 | 29.77 | 30.54 | 29.5 | 2.77M |
| December 10, 2025 | 30.76 | 30.25 | 30.25 | 31.13 | 30.05 | 2.19M |
| December 09, 2025 | 30.74 | 30.94 | 30.94 | 31.5 | 30.54 | 2.71M |
| December 08, 2025 | 30.25 | 30.8 | 30.8 | 31.13 | 30 | 3.85M |
| December 05, 2025 | 29.41 | 29.66 | 29.66 | 30.16 | 29.41 | 2.38M |
| December 04, 2025 | 30.1 | 29.67 | 29.67 | 30.5 | 29.41 | 2.49M |
| December 03, 2025 | 29.1 | 29.74 | 29.74 | 30.75 | 28.73 | 4.04M |
| December 02, 2025 | 30.26 | 28.86 | 28.86 | 30.26 | 28.7 | 2.55M |
| December 01, 2025 | 29.9 | 30.09 | 30.09 | 30.8 | 29.65 | 3.26M |
| November 28, 2025 | 29.39 | 30.17 | 30.17 | 30.49 | 28.41 | 4.61M |
| November 27, 2025 | 28.1 | 29.24 | 29.24 | 29.75 | 28.1 | 4.56M |
| November 26, 2025 | 27.91 | 28.21 | 28.21 | 28.68 | 27.91 | 2.12M |
| November 25, 2025 | 28.62 | 28.09 | 28.09 | 29.33 | 28 | 3.36M |
| November 24, 2025 | 27.26 | 28.09 | 28.09 | 28.58 | 26.94 | 4.9M |
| November 21, 2025 | 27.75 | 27.03 | 27.03 | 28.75 | 27 | 4.48M |
| November 20, 2025 | 28.89 | 28.75 | 28.75 | 29.48 | 28.33 | 3.7M |
| November 19, 2025 | 30.81 | 29.04 | 29.04 | 31.36 | 28.5 | 7.02M |
| November 18, 2025 | 30.79 | 30.89 | 30.89 | 31.79 | 30.55 | 3.69M |
| November 17, 2025 | 29.99 | 31.05 | 31.05 | 31.53 | 29.99 | 4.63M |
| November 14, 2025 | 30.56 | 30.28 | 30.28 | 31.3 | 29.69 | 5.69M |
| November 13, 2025 | 31.6 | 30.84 | 30.84 | 32.15 | 30.61 | 5.38M |
| November 12, 2025 | 32.53 | 31.8 | 31.8 | 33.28 | 31.4 | 6.24M |
| November 11, 2025 | 31.57 | 32.99 | 32.99 | 33.99 | 31.36 | 9.66M |
| November 10, 2025 | 30.5 | 31.57 | 31.57 | 32.8 | 30 | 7.85M |
| November 07, 2025 | 28.64 | 30.08 | 30.08 | 30.88 | 28.4 | 10M |
| November 06, 2025 | 28.8 | 29.4 | 29.4 | 29.42 | 27.37 | 8.11M |
| November 05, 2025 | 27.99 | 28.48 | 28.48 | 28.76 | 27.77 | 5.73M |
| November 04, 2025 | 30 | 28.59 | 28.59 | 30 | 28.23 | 6.35M |
| November 03, 2025 | 30.31 | 30.05 | 30.05 | 31 | 29.26 | 9.61M |
| October 31, 2025 | 32.67 | 30.3 | 30.3 | 32.93 | 30.3 | 9.87M |
| October 30, 2025 | 33.65 | 33 | 33 | 34.98 | 32.43 | 14.53M |
| October 29, 2025 | 31 | 31.96 | 31.96 | 32.2 | 29.38 | 9.71M |
| October 28, 2025 | 30.65 | 30.58 | 30.58 | 31.78 | 30.2 | 7.98M |
| October 27, 2025 | 28.01 | 31.13 | 31.13 | 32.8 | 27.81 | 20.02M |
| October 24, 2025 | 29.87 | 27.4 | 27.4 | 30 | 26.68 | 14.56M |
| October 23, 2025 | 25.89 | 27.24 | 27.24 | 27.64 | 25.31 | 13.84M |
| October 22, 2025 | 25.12 | 24.85 | 24.85 | 25.91 | 24.62 | 3.41M |
| October 21, 2025 | 24.72 | 25.21 | 25.21 | 25.99 | 24.66 | 4.53M |
| October 20, 2025 | 24.7 | 24.9 | 24.9 | 25.85 | 24.53 | 6.53M |
| October 17, 2025 | 23.55 | 23.98 | 23.98 | 24.55 | 23.19 | 5.52M |
| October 16, 2025 | 24.5 | 23.61 | 23.61 | 24.5 | 23.43 | 3.15M |
| October 15, 2025 | 24.8 | 24.7 | 24.7 | 24.95 | 23.5 | 4.88M |
| October 14, 2025 | 25.21 | 24.64 | 24.64 | 25.35 | 24.5 | 4.98M |
| October 13, 2025 | 24.3 | 25.19 | 25.19 | 25.5 | 24 | 6.54M |
| October 10, 2025 | 23.06 | 25.25 | 25.25 | 25.87 | 23.01 | 11.12M |
| October 09, 2025 | 22.79 | 23.27 | 23.27 | 23.83 | 22.79 | 3.17M |
| September 30, 2025 | 23.19 | 22.78 | 22.78 | 23.42 | 22.51 | 3.76M |
| September 29, 2025 | 23.65 | 22.98 | 22.98 | 23.93 | 22.98 | 4.77M |
| September 26, 2025 | 24.79 | 23.65 | 23.65 | 24.79 | 23.59 | 5.24M |
| September 25, 2025 | 24.5 | 24.79 | 24.79 | 25.41 | 24.18 | 6.86M |