31.23
+0.41(+1.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 30.7 | 31.23 | 31.23 | 31.65 | 30.16 | 4.67M |
| November 06, 2025 | 30.8 | 30.82 | 30.82 | 31.96 | 30.71 | 3.49M |
| November 05, 2025 | 29.56 | 30.69 | 30.69 | 31.18 | 29.2 | 4.97M |
| November 04, 2025 | 31 | 30.16 | 30.16 | 31.49 | 29.94 | 5.31M |
| November 03, 2025 | 31.71 | 31.35 | 31.35 | 32.2 | 30.29 | 6.54M |
| October 31, 2025 | 30.9 | 31.53 | 31.53 | 32.65 | 30.6 | 8.17M |
| October 30, 2025 | 31.5 | 30.89 | 30.89 | 31.88 | 30.75 | 8.5M |
| October 29, 2025 | 30.5 | 32.61 | 32.61 | 32.78 | 30.5 | 6.73M |
| October 28, 2025 | 30.88 | 30.73 | 30.73 | 31.51 | 30.6 | 3.15M |
| October 27, 2025 | 31.19 | 30.92 | 30.92 | 31.8 | 30.69 | 4.55M |
| October 24, 2025 | 30.95 | 31.15 | 31.15 | 31.63 | 30.82 | 3.92M |
| October 23, 2025 | 30.91 | 30.88 | 30.88 | 30.98 | 30.02 | 3.49M |
| October 22, 2025 | 31.62 | 31.07 | 31.07 | 31.62 | 30.7 | 4.36M |
| October 21, 2025 | 31.53 | 31.79 | 31.79 | 32.09 | 31.16 | 3.52M |
| October 20, 2025 | 32 | 31.53 | 31.53 | 32.35 | 31.08 | 5.58M |
| October 17, 2025 | 32.95 | 31.38 | 31.38 | 33.64 | 31.37 | 7.36M |
| October 16, 2025 | 34.02 | 32.98 | 32.98 | 34.15 | 32.75 | 6.39M |
| October 15, 2025 | 34.51 | 34.2 | 34.2 | 35.22 | 33.7 | 5.79M |
| October 14, 2025 | 35.23 | 34.72 | 34.72 | 36.5 | 34.32 | 6.25M |
| October 13, 2025 | 33.3 | 35.14 | 35.14 | 35.49 | 32.57 | 6.82M |
| October 10, 2025 | 36.61 | 34.88 | 34.88 | 36.99 | 34.65 | 6.92M |
| October 09, 2025 | 35.96 | 36.72 | 36.72 | 37.2 | 35.58 | 8.23M |
| September 30, 2025 | 35.2 | 35.96 | 35.96 | 36.85 | 35.01 | 7.57M |
| September 29, 2025 | 34.02 | 35.31 | 35.31 | 35.55 | 34.01 | 6.57M |
| September 26, 2025 | 34.41 | 33.98 | 33.98 | 35.05 | 33.96 | 3.71M |
| September 25, 2025 | 35.19 | 34.59 | 34.59 | 35.65 | 34.54 | 5.18M |
| September 24, 2025 | 34.27 | 35.19 | 35.19 | 35.35 | 33.8 | 7.09M |
| September 23, 2025 | 35.12 | 34.44 | 34.44 | 35.69 | 33.3 | 9.66M |
| September 22, 2025 | 35.89 | 35.1 | 35.1 | 36.2 | 34.4 | 6.89M |
| September 19, 2025 | 35.6 | 35.71 | 35.71 | 36.64 | 35.12 | 7.38M |
| September 18, 2025 | 36.61 | 35.85 | 35.85 | 38.58 | 35.5 | 11.68M |
| September 17, 2025 | 36.5 | 36.3 | 36.3 | 36.76 | 35.84 | 5.84M |
| September 16, 2025 | 35.76 | 36.6 | 36.6 | 36.64 | 35.06 | 7M |
| September 15, 2025 | 36.12 | 35.8 | 35.8 | 36.78 | 35.46 | 6.99M |
| September 12, 2025 | 37.03 | 36.08 | 36.08 | 37.07 | 35 | 9.99M |
| September 11, 2025 | 36.01 | 37.03 | 37.03 | 37.17 | 35.43 | 8.7M |
| September 10, 2025 | 35.97 | 36.25 | 36.25 | 37.6 | 35.35 | 11.81M |
| September 09, 2025 | 36.59 | 35.97 | 35.97 | 37.65 | 35.8 | 15.11M |
| September 08, 2025 | 33.6 | 37.97 | 37.97 | 38.93 | 33.1 | 23.32M |
| September 05, 2025 | 31.3 | 32.44 | 32.44 | 32.46 | 30.6 | 12.79M |
| September 04, 2025 | 31.5 | 30.9 | 30.9 | 32.84 | 30.23 | 11.45M |
| September 03, 2025 | 31.7 | 31.45 | 31.45 | 32.69 | 31.19 | 7.6M |
| September 02, 2025 | 32.36 | 31.38 | 31.38 | 32.54 | 31.18 | 7.66M |
| September 01, 2025 | 32.15 | 32.37 | 32.37 | 32.87 | 31.83 | 8.61M |
| August 29, 2025 | 30.5 | 31.98 | 31.98 | 32.8 | 30.05 | 13.39M |
| August 28, 2025 | 29.72 | 30.27 | 30.27 | 30.44 | 29.24 | 7.99M |
| August 27, 2025 | 31.66 | 29.82 | 29.82 | 32.03 | 29.66 | 13.57M |
| August 26, 2025 | 31.15 | 31.63 | 31.63 | 32.98 | 30.9 | 10.26M |
| August 25, 2025 | 32.09 | 31.17 | 31.17 | 32.35 | 31.13 | 11.67M |
| August 22, 2025 | 29.99 | 32 | 32 | 32.41 | 29.66 | 20.73M |
| August 21, 2025 | 28.82 | 29.06 | 29.06 | 29.98 | 28.41 | 10.3M |
| August 20, 2025 | 28.88 | 28.88 | 28.88 | 29.38 | 28.03 | 10.72M |
| August 19, 2025 | 26.97 | 28.3 | 28.3 | 28.57 | 26.83 | 12.03M |
| August 18, 2025 | 26.46 | 26.96 | 26.96 | 27.4 | 26.2 | 10.29M |
| August 15, 2025 | 25.17 | 26.32 | 26.32 | 26.39 | 25.16 | 7.45M |
| August 14, 2025 | 26.68 | 25.15 | 25.15 | 26.69 | 25.13 | 8.23M |
| August 13, 2025 | 26.6 | 26.58 | 26.58 | 26.97 | 26.34 | 4.43M |
| August 12, 2025 | 26.67 | 26.57 | 26.57 | 26.8 | 26.25 | 4.08M |
| August 11, 2025 | 26.1 | 26.8 | 26.8 | 26.82 | 26.09 | 4.95M |
| August 08, 2025 | 26.55 | 26.03 | 26.03 | 26.55 | 25.97 | 4.64M |