33.18
+2.37(+7.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2025 | 31.3 | 33.18 | 33.18 | 33.27 | 30.81 | 13.61M |
| November 10, 2025 | 31.58 | 30.81 | 30.81 | 31.79 | 29.81 | 9.58M |
| November 07, 2025 | 32 | 31.27 | 31.27 | 32.18 | 31.21 | 7.12M |
| November 06, 2025 | 31.71 | 32.45 | 32.45 | 33.45 | 30.88 | 13.13M |
| November 05, 2025 | 30 | 31.64 | 31.64 | 32.4 | 29.8 | 12.14M |
| November 04, 2025 | 30.06 | 30.99 | 30.99 | 31.55 | 29.86 | 11.65M |
| November 03, 2025 | 29.95 | 30.06 | 30.06 | 30.44 | 28.88 | 8.34M |
| October 31, 2025 | 30.5 | 29.95 | 29.95 | 31.5 | 29.78 | 9.35M |
| October 30, 2025 | 30.9 | 30.95 | 30.95 | 31.69 | 30.27 | 10.6M |
| October 29, 2025 | 29.71 | 30.83 | 30.83 | 31.46 | 29.38 | 9.92M |
| October 28, 2025 | 29 | 29.78 | 29.78 | 30.58 | 28.88 | 11.08M |
| October 27, 2025 | 29 | 28.96 | 28.96 | 30.38 | 28.75 | 11.4M |
| October 24, 2025 | 27.48 | 28.76 | 28.76 | 29.08 | 27.4 | 9.63M |
| October 23, 2025 | 26.9 | 27.7 | 27.7 | 27.87 | 25.9 | 9.09M |
| October 22, 2025 | 27.18 | 26.95 | 26.95 | 27.23 | 26.42 | 4.5M |
| October 21, 2025 | 27.36 | 27.17 | 27.17 | 27.76 | 27.1 | 4.69M |
| October 20, 2025 | 27.04 | 27.16 | 27.16 | 27.43 | 26.89 | 3.84M |
| October 17, 2025 | 28.5 | 26.89 | 26.89 | 28.68 | 26.76 | 7.47M |
| October 16, 2025 | 29.08 | 28.24 | 28.24 | 29.28 | 27.96 | 6.26M |
| October 15, 2025 | 29.8 | 29.12 | 29.12 | 30.31 | 28.76 | 6.55M |
| October 14, 2025 | 30.49 | 29.39 | 29.39 | 31.3 | 29.22 | 8.22M |
| October 13, 2025 | 28.9 | 29.46 | 29.46 | 30.28 | 28.87 | 9.75M |
| October 10, 2025 | 31.88 | 30.69 | 30.69 | 33.08 | 30.5 | 12.73M |
| October 09, 2025 | 30.48 | 32.41 | 32.41 | 32.97 | 30.03 | 16.75M |
| September 30, 2025 | 29.99 | 30.48 | 30.48 | 30.98 | 29.4 | 12.28M |
| September 29, 2025 | 27.5 | 30.05 | 30.05 | 31 | 27.02 | 19.81M |
| September 26, 2025 | 27.01 | 27.5 | 27.5 | 28.68 | 26.71 | 12.86M |
| September 25, 2025 | 27.59 | 27 | 27 | 27.84 | 26.8 | 8.74M |
| September 24, 2025 | 28.45 | 27.7 | 27.7 | 28.5 | 27.56 | 10.74M |
| September 23, 2025 | 28.94 | 28.45 | 28.45 | 29.38 | 27.96 | 14.51M |
| September 22, 2025 | 26.66 | 28.91 | 28.91 | 29.98 | 26.21 | 22.22M |
| September 19, 2025 | 26.59 | 25.95 | 25.95 | 27.45 | 25.88 | 16.88M |
| September 18, 2025 | 24.4 | 27.62 | 27.62 | 29.23 | 24.4 | 29.31M |
| September 17, 2025 | 24.7 | 24.36 | 24.36 | 24.7 | 24.21 | 3.48M |
| September 16, 2025 | 24.6 | 24.6 | 24.6 | 24.73 | 23.96 | 4.15M |
| September 15, 2025 | 25.25 | 24.38 | 24.38 | 25.68 | 24.37 | 6.77M |
| September 12, 2025 | 24.69 | 24.79 | 24.79 | 25.06 | 24.33 | 6.46M |
| September 11, 2025 | 23.8 | 24.88 | 24.88 | 25.18 | 23.18 | 10.06M |
| September 10, 2025 | 24.46 | 23.63 | 23.63 | 24.56 | 23.37 | 6.87M |
| September 09, 2025 | 24.6 | 24.55 | 24.55 | 25.14 | 24.3 | 7.03M |
| September 08, 2025 | 24.13 | 24.85 | 24.85 | 24.95 | 23.4 | 10.47M |
| September 05, 2025 | 23.35 | 24.81 | 24.81 | 24.89 | 23.35 | 9.31M |
| September 04, 2025 | 23.95 | 23.35 | 23.35 | 24.6 | 22.9 | 6.46M |
| September 03, 2025 | 24.52 | 23.95 | 23.95 | 24.87 | 23.74 | 4.73M |
| September 02, 2025 | 24.98 | 24.52 | 24.52 | 25.05 | 24.25 | 5.83M |
| September 01, 2025 | 24.3 | 24.99 | 24.99 | 25.35 | 24.1 | 9.8M |
| August 29, 2025 | 23.6 | 23.84 | 23.84 | 24.6 | 23.2 | 6.65M |
| August 28, 2025 | 23.72 | 23.7 | 23.7 | 24.07 | 22.82 | 6.12M |
| August 27, 2025 | 24.54 | 23.73 | 23.73 | 24.58 | 23.68 | 4.52M |
| August 26, 2025 | 24.35 | 24.54 | 24.54 | 24.69 | 24.18 | 3.61M |
| August 25, 2025 | 24.6 | 24.45 | 24.45 | 24.8 | 24.18 | 5.78M |
| August 22, 2025 | 24.38 | 24.45 | 24.45 | 24.52 | 24.2 | 3.06M |
| August 21, 2025 | 24.69 | 24.28 | 24.28 | 24.8 | 24.14 | 3.93M |
| August 20, 2025 | 24.9 | 24.67 | 24.67 | 24.9 | 24.29 | 5.27M |
| August 19, 2025 | 24.66 | 25.11 | 25.11 | 25.5 | 24.33 | 9.04M |
| August 18, 2025 | 24.42 | 24.43 | 24.43 | 24.85 | 24.17 | 7M |
| August 15, 2025 | 22.93 | 23.83 | 23.83 | 24.15 | 22.88 | 6.1M |
| August 14, 2025 | 23.72 | 22.92 | 22.92 | 23.88 | 22.91 | 4.67M |
| August 13, 2025 | 23.43 | 23.88 | 23.88 | 24 | 23.41 | 4.97M |
| August 12, 2025 | 23.68 | 23.4 | 23.4 | 23.68 | 23.27 | 2.99M |