31.15
+0.66(+2.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 30.3 | 30.49 | 30.49 | 31.18 | 29.92 | 5.46M |
| December 03, 2025 | 30.67 | 30.37 | 30.37 | 31.14 | 29.9 | 6.63M |
| December 02, 2025 | 30.01 | 30.67 | 30.67 | 30.85 | 29.8 | 5.01M |
| December 01, 2025 | 30.85 | 30.48 | 30.48 | 31.77 | 30.35 | 5.54M |
| November 28, 2025 | 30.34 | 30.79 | 30.79 | 30.89 | 30.02 | 6.06M |
| November 27, 2025 | 29.16 | 30.34 | 30.34 | 30.4 | 29 | 7.52M |
| November 26, 2025 | 30.3 | 29.11 | 29.11 | 30.42 | 29.06 | 4.44M |
| November 25, 2025 | 28.39 | 29.79 | 29.79 | 30.49 | 28.09 | 9.03M |
| November 24, 2025 | 27.48 | 28.16 | 28.16 | 28.3 | 26.76 | 3.91M |
| November 21, 2025 | 27.94 | 26.89 | 26.89 | 28.04 | 26.88 | 4.27M |
| November 20, 2025 | 28.14 | 28.14 | 28.14 | 28.27 | 27.52 | 2.73M |
| November 19, 2025 | 28.91 | 27.75 | 27.75 | 28.98 | 27.71 | 4.82M |
| November 18, 2025 | 29.95 | 28.82 | 28.82 | 29.95 | 28.7 | 4.72M |
| November 17, 2025 | 28.77 | 29.94 | 29.94 | 30.2 | 28.61 | 8.61M |
| November 14, 2025 | 29.19 | 28.76 | 28.76 | 29.8 | 28.56 | 3.72M |
| November 13, 2025 | 28.71 | 29.11 | 29.11 | 29.67 | 28.71 | 5.25M |
| November 12, 2025 | 29.12 | 29.13 | 29.13 | 29.31 | 28.51 | 4.02M |
| November 11, 2025 | 29.6 | 29.12 | 29.12 | 30.05 | 29.07 | 4.68M |
| November 10, 2025 | 30.52 | 29.87 | 29.87 | 31.12 | 29.5 | 7.15M |
| November 07, 2025 | 29.81 | 30.15 | 30.15 | 30.6 | 29.52 | 7.5M |
| November 06, 2025 | 29.4 | 29.8 | 29.8 | 30.05 | 29.17 | 4.79M |
| November 05, 2025 | 29.99 | 29.52 | 29.52 | 30.29 | 29.22 | 5.01M |
| November 04, 2025 | 30.49 | 29.59 | 29.59 | 30.49 | 29.34 | 5.87M |
| November 03, 2025 | 30.56 | 30.52 | 30.52 | 30.76 | 29.5 | 7.34M |
| October 31, 2025 | 30.97 | 30.85 | 30.85 | 31.36 | 30.51 | 5.52M |
| October 30, 2025 | 31.8 | 31.09 | 31.09 | 32 | 30.72 | 6.33M |
| October 29, 2025 | 33.04 | 31.69 | 31.69 | 33.97 | 31.69 | 10.19M |
| October 28, 2025 | 32.15 | 32.77 | 32.77 | 33.16 | 31.8 | 10.09M |
| October 27, 2025 | 32.36 | 32.16 | 32.16 | 32.68 | 31.22 | 10.71M |
| October 24, 2025 | 32.44 | 31.97 | 31.97 | 32.87 | 31.7 | 14.1M |
| October 23, 2025 | 30.43 | 31.9 | 31.9 | 32.28 | 30.43 | 14.62M |
| October 22, 2025 | 29 | 30.5 | 30.5 | 31.14 | 28.58 | 11.71M |
| October 21, 2025 | 28.69 | 29.23 | 29.23 | 29.39 | 28.47 | 5.29M |
| October 20, 2025 | 28.88 | 29.26 | 29.26 | 30.2 | 28.88 | 4.78M |
| October 17, 2025 | 29.64 | 28.69 | 28.69 | 29.96 | 28.6 | 5.09M |
| October 16, 2025 | 29.85 | 29.64 | 29.64 | 29.88 | 28.96 | 4.56M |
| October 15, 2025 | 30.31 | 29.94 | 29.94 | 30.65 | 29.41 | 5.09M |
| October 14, 2025 | 31.21 | 29.93 | 29.93 | 31.78 | 29.61 | 7.05M |
| October 13, 2025 | 29.8 | 31.21 | 31.21 | 32.3 | 29.69 | 9.89M |
| October 10, 2025 | 29.53 | 30.75 | 30.75 | 31.5 | 28.79 | 11.68M |
| October 09, 2025 | 29.8 | 29.76 | 29.76 | 30.65 | 29.61 | 4.3M |
| September 30, 2025 | 29.51 | 29.69 | 29.69 | 30.35 | 29.35 | 4.33M |
| September 29, 2025 | 28.71 | 29.51 | 29.51 | 29.8 | 28.69 | 4.6M |
| September 26, 2025 | 29.68 | 28.7 | 28.7 | 30.1 | 28.7 | 5.14M |
| September 25, 2025 | 30.37 | 29.97 | 29.97 | 30.77 | 29.74 | 4.32M |
| September 24, 2025 | 29.89 | 30.48 | 30.48 | 30.54 | 29.41 | 4.05M |
| September 23, 2025 | 30.35 | 29.95 | 29.95 | 30.65 | 29.1 | 5.33M |
| September 22, 2025 | 30.66 | 30.35 | 30.35 | 30.66 | 29.86 | 4.94M |
| September 19, 2025 | 31 | 30.42 | 30.42 | 31.34 | 30.2 | 4.94M |
| September 18, 2025 | 32.46 | 30.84 | 30.84 | 32.55 | 30.47 | 10.7M |
| September 17, 2025 | 31.02 | 32.46 | 32.46 | 32.8 | 30.77 | 9.91M |
| September 16, 2025 | 30.76 | 31.24 | 31.24 | 32.16 | 30.75 | 6.34M |
| September 15, 2025 | 31.23 | 31.11 | 31.11 | 31.88 | 30.9 | 5.04M |
| September 12, 2025 | 31.95 | 31.5 | 31.5 | 32.22 | 31.47 | 5.48M |
| September 11, 2025 | 31.21 | 32.06 | 32.06 | 32.2 | 30.47 | 7.34M |
| September 10, 2025 | 31.71 | 31.6 | 31.6 | 32.5 | 31.2 | 7.82M |
| September 09, 2025 | 32.2 | 31.2 | 31.2 | 33.2 | 31.04 | 10.61M |
| September 08, 2025 | 29.64 | 32.66 | 32.66 | 33.5 | 29.53 | 13.87M |
| September 05, 2025 | 28.29 | 29.67 | 29.67 | 29.76 | 28.04 | 6.04M |
| September 04, 2025 | 29.75 | 28.3 | 28.3 | 30.1 | 27.65 | 8.86M |