31.65
-2.35(-6.91%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 32.91 | 31.65 | 31.65 | 33.3 | 31.13 | 22.19M |
| November 06, 2025 | 32 | 34 | 34 | 35.2 | 32 | 26.13M |
| November 05, 2025 | 30.5 | 30.75 | 30.75 | 31.49 | 29.54 | 21.58M |
| November 04, 2025 | 27.61 | 31.9 | 31.9 | 31.92 | 27.61 | 29.67M |
| November 03, 2025 | 27.06 | 27.21 | 27.21 | 27.56 | 25.96 | 6.21M |
| October 31, 2025 | 27.46 | 27.06 | 27.06 | 28.48 | 26.9 | 7.94M |
| October 30, 2025 | 28.17 | 27.86 | 27.86 | 28.74 | 27.6 | 8.05M |
| October 29, 2025 | 27.27 | 28.5 | 28.5 | 28.91 | 27.27 | 10.74M |
| October 28, 2025 | 26.42 | 27.28 | 27.28 | 27.97 | 26.42 | 11.02M |
| October 27, 2025 | 25.91 | 26.67 | 26.67 | 27.12 | 25.86 | 7.32M |
| October 24, 2025 | 25 | 25.61 | 25.61 | 25.68 | 24.8 | 3.28M |
| October 23, 2025 | 24.82 | 24.81 | 24.81 | 24.86 | 24.24 | 2.35M |
| October 22, 2025 | 25.24 | 24.8 | 24.8 | 25.46 | 24.66 | 3.76M |
| October 21, 2025 | 25.5 | 25.49 | 25.49 | 25.86 | 25.2 | 3.8M |
| October 20, 2025 | 25.01 | 25.28 | 25.28 | 26.01 | 25.01 | 4.72M |
| October 17, 2025 | 25.9 | 24.73 | 24.73 | 26.25 | 24.7 | 5.03M |
| October 16, 2025 | 26.4 | 26.09 | 26.09 | 26.98 | 25.63 | 6.37M |
| October 15, 2025 | 26 | 26.43 | 26.43 | 26.68 | 25.58 | 8.1M |
| October 14, 2025 | 28.24 | 26.45 | 26.45 | 29.79 | 26.45 | 15.89M |
| October 13, 2025 | 24.8 | 25.94 | 25.94 | 26.05 | 24.44 | 5.14M |
| October 10, 2025 | 27.5 | 25.88 | 25.88 | 27.67 | 25.75 | 8.43M |
| October 09, 2025 | 26.9 | 27.63 | 27.63 | 28.35 | 26.9 | 9.25M |
| September 30, 2025 | 27 | 26.81 | 26.81 | 27.56 | 26.64 | 5.67M |
| September 29, 2025 | 25.83 | 26.79 | 26.79 | 27.34 | 25.83 | 6.11M |
| September 26, 2025 | 26.45 | 25.9 | 25.9 | 26.5 | 25.75 | 5.39M |
| September 25, 2025 | 27.84 | 26.55 | 26.55 | 28.06 | 26.5 | 7.31M |
| September 24, 2025 | 26.78 | 27.16 | 27.16 | 27.59 | 26.42 | 6.7M |
| September 23, 2025 | 27.9 | 26.82 | 26.82 | 28.4 | 26.02 | 7.94M |
| September 22, 2025 | 28.23 | 27.67 | 27.67 | 28.56 | 27.27 | 7.95M |
| September 19, 2025 | 28.16 | 28.41 | 28.41 | 29.69 | 27.9 | 12.7M |
| September 18, 2025 | 27.3 | 27.96 | 27.96 | 29.2 | 26.83 | 15.29M |
| September 17, 2025 | 26 | 27.43 | 27.43 | 28.33 | 26 | 13.25M |
| September 16, 2025 | 26.04 | 26.05 | 26.05 | 26.24 | 25.7 | 4.47M |
| September 15, 2025 | 26.99 | 26.1 | 26.1 | 27.17 | 26.08 | 5.79M |
| September 12, 2025 | 26.5 | 26.57 | 26.57 | 27.23 | 26.01 | 7.58M |
| September 11, 2025 | 27.38 | 26.7 | 26.7 | 27.81 | 26.38 | 9.12M |
| September 10, 2025 | 26.35 | 26.34 | 26.34 | 26.63 | 25.9 | 5.28M |
| September 09, 2025 | 26.44 | 26.21 | 26.21 | 26.65 | 25.85 | 7.57M |
| September 08, 2025 | 26.3 | 26.03 | 26.03 | 26.47 | 25.68 | 6.11M |
| September 05, 2025 | 24.8 | 26.29 | 26.29 | 26.37 | 24.8 | 7.35M |
| September 04, 2025 | 25.75 | 24.84 | 24.84 | 26.32 | 24.22 | 6.96M |
| September 03, 2025 | 25.58 | 25.36 | 25.36 | 26.13 | 25.25 | 5.36M |
| September 02, 2025 | 26.68 | 25.78 | 25.78 | 27.08 | 25.29 | 9.76M |
| September 01, 2025 | 27.46 | 26.86 | 26.86 | 27.51 | 26.47 | 10.8M |
| August 29, 2025 | 27.17 | 27.7 | 27.7 | 28.87 | 26.9 | 17.66M |
| August 28, 2025 | 25.85 | 27.27 | 27.27 | 27.45 | 25.53 | 12.89M |
| August 27, 2025 | 26.61 | 25.77 | 25.77 | 27.06 | 25.7 | 9.01M |
| August 26, 2025 | 27.6 | 26.8 | 26.8 | 27.6 | 26.7 | 8.7M |
| August 25, 2025 | 26.85 | 27.71 | 27.71 | 28.47 | 26.39 | 13.71M |
| August 22, 2025 | 26.05 | 26.82 | 26.82 | 26.96 | 26.02 | 11.72M |
| August 21, 2025 | 27.03 | 26.31 | 26.31 | 27.58 | 25.98 | 14.24M |
| August 20, 2025 | 28.68 | 27.43 | 27.43 | 28.68 | 26.94 | 22.73M |
| August 19, 2025 | 30.75 | 29.36 | 29.36 | 31 | 28.8 | 22.69M |
| August 18, 2025 | 34.43 | 31.44 | 31.44 | 34.43 | 30.28 | 29.58M |
| August 15, 2025 | 28.55 | 32.7 | 32.7 | 32.99 | 28.55 | 37.88M |
| August 14, 2025 | 29.5 | 27.82 | 27.82 | 30.5 | 27.33 | 32.37M |
| August 13, 2025 | 22.33 | 26.49 | 26.49 | 26.59 | 22.25 | 19.66M |
| August 12, 2025 | 22.66 | 22.47 | 22.47 | 22.88 | 21.99 | 6.78M |
| August 11, 2025 | 21.3 | 22.88 | 22.88 | 23.75 | 21.05 | 11.1M |
| August 08, 2025 | 20.72 | 21.22 | 21.22 | 21.43 | 20.45 | 5.55M |