29.87
-0.2(-0.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 31 | 30.07 | 30.07 | 31.2 | 29.8 | 4.26M |
| December 03, 2025 | 30.57 | 30.8 | 30.8 | 32.22 | 30.02 | 4.95M |
| December 02, 2025 | 31.6 | 30.77 | 30.77 | 31.78 | 29.65 | 7.22M |
| December 01, 2025 | 33.35 | 31.9 | 31.9 | 33.35 | 30.78 | 9.21M |
| November 28, 2025 | 29.3 | 33.98 | 33.98 | 33.98 | 28.76 | 10.61M |
| November 27, 2025 | 28.5 | 29.46 | 29.46 | 29.74 | 28.5 | 5.35M |
| November 26, 2025 | 27.22 | 28.85 | 28.85 | 29.27 | 26.51 | 7.13M |
| November 25, 2025 | 25.99 | 26.84 | 26.84 | 28.26 | 25.85 | 6.34M |
| November 24, 2025 | 26.75 | 25.9 | 25.9 | 27.13 | 24.8 | 7M |
| November 21, 2025 | 26.21 | 26.44 | 26.44 | 27.15 | 25.18 | 6.69M |
| November 20, 2025 | 24.6 | 26.68 | 26.68 | 27.3 | 24.29 | 7.3M |
| November 19, 2025 | 25.48 | 24.08 | 24.08 | 25.79 | 23.91 | 3M |
| November 18, 2025 | 24.44 | 25.48 | 25.48 | 25.65 | 23.94 | 3.45M |
| November 17, 2025 | 24.73 | 24.54 | 24.54 | 25.18 | 24.32 | 1.73M |
| November 14, 2025 | 24.4 | 24.71 | 24.71 | 25.52 | 24.4 | 2.23M |
| November 13, 2025 | 24.21 | 24.77 | 24.77 | 24.97 | 24.21 | 2.04M |
| November 12, 2025 | 24.9 | 24.41 | 24.41 | 24.9 | 24.06 | 2.8M |
| November 11, 2025 | 23.5 | 25.02 | 25.02 | 25.85 | 23.42 | 6.67M |
| November 10, 2025 | 23 | 23.77 | 23.77 | 23.8 | 22.4 | 4.63M |
| November 07, 2025 | 22.52 | 22.45 | 22.45 | 23.18 | 22.33 | 1.84M |
| November 06, 2025 | 22.29 | 22.63 | 22.63 | 22.77 | 21.91 | 2.29M |
| November 05, 2025 | 22.81 | 22.28 | 22.28 | 22.9 | 22.28 | 1.97M |
| November 04, 2025 | 22.53 | 22.91 | 22.91 | 22.93 | 22.23 | 2.56M |
| November 03, 2025 | 22.36 | 22.59 | 22.59 | 22.88 | 21.55 | 3.28M |
| October 31, 2025 | 21.8 | 22.5 | 22.5 | 22.98 | 21.8 | 3.15M |
| October 30, 2025 | 22.4 | 21.9 | 21.9 | 23.55 | 21.77 | 4.68M |
| October 29, 2025 | 21.58 | 22.38 | 22.38 | 22.76 | 21.52 | 4.09M |
| October 28, 2025 | 21.63 | 21.52 | 21.52 | 22.28 | 21.4 | 2.19M |
| October 27, 2025 | 22.22 | 22.12 | 22.12 | 22.55 | 21.75 | 2.05M |
| October 24, 2025 | 21.3 | 21.93 | 21.93 | 22.12 | 21.23 | 2.01M |
| October 23, 2025 | 21.28 | 21.17 | 21.17 | 21.38 | 20.88 | 2M |
| October 22, 2025 | 21.75 | 21.28 | 21.28 | 21.77 | 21.15 | 2.43M |
| October 21, 2025 | 21.74 | 21.72 | 21.72 | 21.99 | 21.52 | 2.15M |
| October 20, 2025 | 21.45 | 21.64 | 21.64 | 21.75 | 21 | 2.63M |
| October 17, 2025 | 22.43 | 21.19 | 21.19 | 22.43 | 21.03 | 3.85M |
| October 16, 2025 | 21.42 | 22.06 | 22.06 | 23.3 | 21.32 | 6.11M |
| October 15, 2025 | 21.79 | 21.42 | 21.42 | 21.94 | 21.22 | 2.32M |
| October 14, 2025 | 22.32 | 21.83 | 21.83 | 22.61 | 21.53 | 2.91M |
| October 13, 2025 | 20.52 | 22.25 | 22.25 | 22.88 | 20.23 | 5.23M |
| October 10, 2025 | 21.76 | 21.41 | 21.41 | 21.76 | 20.87 | 3.62M |
| October 09, 2025 | 22.15 | 21.39 | 21.39 | 23.37 | 21.23 | 8.53M |
| September 30, 2025 | 21.47 | 21.8 | 21.8 | 22.25 | 21.16 | 2.85M |
| September 29, 2025 | 21.07 | 21.72 | 21.72 | 21.99 | 20.71 | 3.17M |
| September 26, 2025 | 21.52 | 21.24 | 21.24 | 21.97 | 21.1 | 4.17M |
| September 25, 2025 | 20.89 | 21.09 | 21.09 | 22.96 | 20.82 | 6.52M |
| September 24, 2025 | 19.92 | 20.99 | 20.99 | 21.21 | 19.86 | 3.55M |
| September 23, 2025 | 19.88 | 19.96 | 19.96 | 20.34 | 19.25 | 3.62M |
| September 22, 2025 | 20.67 | 19.6 | 19.6 | 21.35 | 19.19 | 6.15M |
| September 19, 2025 | 21.1 | 20.84 | 20.84 | 21.61 | 20.19 | 4.02M |
| September 18, 2025 | 19.96 | 21.07 | 21.07 | 21.55 | 19.56 | 5.92M |
| September 17, 2025 | 20.15 | 19.87 | 19.87 | 20.25 | 19.68 | 1.67M |
| September 16, 2025 | 19.93 | 20.15 | 20.15 | 20.2 | 19.77 | 1.29M |
| September 15, 2025 | 20.25 | 19.93 | 19.93 | 20.41 | 19.83 | 1.43M |
| September 12, 2025 | 20.65 | 20.25 | 20.25 | 20.75 | 20.21 | 1.84M |
| September 11, 2025 | 21.55 | 20.65 | 20.65 | 21.67 | 20.41 | 2.53M |
| September 10, 2025 | 21.15 | 21.51 | 21.51 | 21.78 | 20.78 | 4.14M |
| September 09, 2025 | 20.52 | 21.16 | 21.16 | 21.24 | 19.92 | 4.51M |
| September 08, 2025 | 20.15 | 20.72 | 20.72 | 20.8 | 19.86 | 4.63M |
| September 05, 2025 | 18.86 | 20.17 | 20.17 | 20.22 | 18.7 | 4.48M |
| September 04, 2025 | 18.52 | 18.88 | 18.88 | 19 | 18.22 | 2.62M |