31.76
+1.88(+6.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 30.6 | 29.88 | 29.88 | 30.6 | 29.74 | 4.94M |
| December 03, 2025 | 31.45 | 30.7 | 30.7 | 31.9 | 30.15 | 8.82M |
| December 02, 2025 | 31.72 | 31.62 | 31.62 | 33.18 | 31.37 | 10.6M |
| December 01, 2025 | 33.69 | 31.72 | 31.72 | 33.69 | 31.56 | 10.21M |
| November 28, 2025 | 32.9 | 32.83 | 32.83 | 34.17 | 32.18 | 20.12M |
| November 27, 2025 | 27.94 | 33.18 | 33.18 | 33.18 | 27.8 | 20.65M |
| November 26, 2025 | 27.87 | 27.65 | 27.65 | 28.55 | 27.44 | 7.24M |
| November 25, 2025 | 26.7 | 27.45 | 27.45 | 27.94 | 26.7 | 7.09M |
| November 24, 2025 | 26.53 | 26.42 | 26.42 | 26.56 | 25.58 | 6.6M |
| November 21, 2025 | 27.8 | 26.15 | 26.15 | 27.98 | 26.05 | 9.63M |
| November 20, 2025 | 29.5 | 28.5 | 28.5 | 30.05 | 28.35 | 7.59M |
| November 19, 2025 | 30.4 | 29.2 | 29.2 | 30.89 | 29.07 | 9.78M |
| November 18, 2025 | 33.36 | 30.72 | 30.72 | 33.8 | 30.2 | 14.97M |
| November 17, 2025 | 33.77 | 34.5 | 34.5 | 35.34 | 32.92 | 14.97M |
| November 14, 2025 | 35 | 34.09 | 34.09 | 35.5 | 34.06 | 15.82M |
| November 13, 2025 | 32 | 36.4 | 36.4 | 37.27 | 32 | 23.75M |
| November 12, 2025 | 33.5 | 32.22 | 32.22 | 33.5 | 31.5 | 16.78M |
| November 11, 2025 | 31 | 33.98 | 33.98 | 35.33 | 30.7 | 27.42M |
| November 10, 2025 | 31.2 | 30.75 | 30.75 | 32.37 | 29.9 | 16.05M |
| 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 |