CNOOC Limited (600938) Price History

Daily open, high, low, close and volume for CNOOC Limited (600938) from 2025-10-09 to 2026-10-20, newest first.

Date	Open	High	Low	Close	Volume
2026-10-20	CNY 35.40	CNY 35.99	CNY 35.23	CNY 35.59	39,312,844
2026-10-19	CNY 34.87	CNY 36.09	CNY 34.65	CNY 35.40	55,291,998
2026-10-16	CNY 34.00	CNY 34.96	CNY 33.94	CNY 34.74	42,052,264
2026-10-15	CNY 35.76	CNY 35.76	CNY 34.24	CNY 34.78	62,622,379
2026-10-14	CNY 34.55	CNY 36.14	CNY 34.55	CNY 35.75	73,484,758
2026-10-13	CNY 34.01	CNY 34.88	CNY 33.85	CNY 34.29	41,427,635
2026-10-12	CNY 33.61	CNY 34.08	CNY 33.57	CNY 33.96	28,242,091
2026-10-09	CNY 34.17	CNY 34.37	CNY 33.78	CNY 33.82	37,013,509
2026-10-08	CNY 33.37	CNY 34.45	CNY 33.25	CNY 34.17	44,218,834
2026-09-30	CNY 33.06	CNY 33.70	CNY 33.05	CNY 33.42	27,293,195
2026-09-29	CNY 33.50	CNY 33.76	CNY 32.88	CNY 33.36	28,606,608
2026-09-28	CNY 32.55	CNY 33.60	CNY 32.42	CNY 33.50	41,070,227
2026-09-24	CNY 32.34	CNY 32.87	CNY 32.32	CNY 32.80	29,438,840
2026-09-23	CNY 32.80	CNY 33.09	CNY 32.20	CNY 32.29	28,977,469
2026-09-22	CNY 33.17	CNY 33.26	CNY 32.80	CNY 33.09	25,284,102
2026-09-21	CNY 32.01	CNY 33.57	CNY 31.84	CNY 33.54	52,654,644
2026-09-18	CNY 32.14	CNY 32.75	CNY 32.08	CNY 32.30	34,320,280
2026-09-17	CNY 32.62	CNY 32.79	CNY 31.88	CNY 32.57	49,922,888
2026-09-16	CNY 33.64	CNY 34.00	CNY 32.90	CNY 33.08	39,072,048
2026-09-15	CNY 33.91	CNY 33.96	CNY 33.21	CNY 33.45	35,166,441
2026-09-14	CNY 34.58	CNY 34.80	CNY 33.66	CNY 33.91	48,278,534
2026-09-11	CNY 34.97	CNY 35.50	CNY 33.80	CNY 33.91	99,287,952
2026-09-10	CNY 34.77	CNY 35.10	CNY 34.27	CNY 34.42	44,685,884
2026-09-09	CNY 34.45	CNY 34.45	CNY 33.92	CNY 34.18	39,152,090
2026-09-08	CNY 33.02	CNY 34.40	CNY 33.02	CNY 34.39	48,704,389
2026-09-07	CNY 33.44	CNY 33.65	CNY 32.53	CNY 33.12	44,531,383
2026-09-04	CNY 33.43	CNY 33.73	CNY 33.20	CNY 33.41	30,802,318
2026-09-03	CNY 33.60	CNY 34.11	CNY 33.20	CNY 33.43	38,817,941
2026-09-02	CNY 35.41	CNY 35.43	CNY 33.72	CNY 33.77	53,946,138
2026-09-01	CNY 34.77	CNY 35.25	CNY 34.50	CNY 34.51	37,442,286
2026-08-31	CNY 34.65	CNY 34.92	CNY 34.26	CNY 34.71	45,643,189
2026-08-28	CNY 33.94	CNY 34.38	CNY 33.70	CNY 34.19	31,199,367
2026-08-27	CNY 33.32	CNY 33.99	CNY 33.10	CNY 33.82	42,094,612
2026-08-26	CNY 32.50	CNY 33.46	CNY 32.23	CNY 33.33	56,947,025
2026-08-25	CNY 33.80	CNY 33.95	CNY 33.41	CNY 33.51	35,550,734
2026-08-24	CNY 33.30	CNY 33.84	CNY 33.19	CNY 33.72	34,631,197
2026-08-21	CNY 33.55	CNY 34.49	CNY 33.55	CNY 33.86	44,539,938
2026-08-20	CNY 33.26	CNY 33.73	CNY 32.80	CNY 33.30	41,654,072
2026-08-19	CNY 33.78	CNY 33.98	CNY 33.35	CNY 33.35	44,351,585
2026-08-18	CNY 33.35	CNY 33.84	CNY 33.25	CNY 33.58	49,532,866
2026-08-17	CNY 32.68	CNY 33.15	CNY 32.55	CNY 32.89	35,066,096
2026-08-14	CNY 32.15	CNY 32.78	CNY 31.93	CNY 32.67	36,127,680
2026-08-13	CNY 32.47	CNY 32.93	CNY 31.90	CNY 32.63	48,573,813
2026-08-12	CNY 33.53	CNY 33.53	CNY 32.81	CNY 32.85	48,981,761
2026-08-11	CNY 32.73	CNY 33.75	CNY 32.28	CNY 33.70	80,111,856
2026-08-10	CNY 31.60	CNY 32.38	CNY 31.38	CNY 32.00	46,468,834
2026-08-07	CNY 31.30	CNY 31.49	CNY 31.02	CNY 31.33	43,458,348
2026-08-06	CNY 30.51	CNY 30.99	CNY 30.42	CNY 30.96	41,578,789
2026-08-05	CNY 30.92	CNY 31.19	CNY 30.56	CNY 30.69	68,020,642
2026-08-04	CNY 31.81	CNY 32.00	CNY 31.55	CNY 31.56	38,155,475
2026-08-03	CNY 31.80	CNY 32.58	CNY 31.75	CNY 31.85	49,792,705
2026-07-31	CNY 31.54	CNY 32.27	CNY 31.54	CNY 32.26	47,873,736
2026-07-30	CNY 32.08	CNY 32.72	CNY 31.89	CNY 32.55	61,887,731
2026-07-29	CNY 31.60	CNY 32.18	CNY 31.44	CNY 31.48	44,911,865
2026-07-28	CNY 30.42	CNY 31.53	CNY 30.42	CNY 31.32	54,000,021
2026-07-27	CNY 30.55	CNY 31.80	CNY 30.00	CNY 31.55	107,389,570
2026-07-24	CNY 33.67	CNY 33.83	CNY 31.81	CNY 31.91	101,079,080
2026-07-23	CNY 32.80	CNY 33.30	CNY 32.40	CNY 32.99	81,349,712
2026-07-22	CNY 31.68	CNY 32.63	CNY 31.46	CNY 32.39	88,384,881
2026-07-21	CNY 31.80	CNY 31.98	CNY 30.76	CNY 30.93	105,543,360
2026-07-20	CNY 29.60	CNY 31.87	CNY 29.51	CNY 31.87	96,424,379
2026-07-17	CNY 29.01	CNY 29.35	CNY 28.82	CNY 28.97	49,011,962
2026-07-16	CNY 29.68	CNY 29.94	CNY 28.88	CNY 28.96	53,499,102
2026-07-15	CNY 28.93	CNY 29.95	CNY 28.74	CNY 29.79	62,296,348
2026-07-14	CNY 29.51	CNY 29.88	CNY 28.70	CNY 29.52	96,404,155
2026-07-13	CNY 28.77	CNY 28.85	CNY 28.18	CNY 28.82	64,126,826
2026-07-10	CNY 27.50	CNY 28.40	CNY 27.50	CNY 28.15	50,112,154
2026-07-09	CNY 29.05	CNY 29.24	CNY 28.28	CNY 28.35	70,917,904
2026-07-08	CNY 28.98	CNY 29.21	CNY 28.55	CNY 28.76	75,052,774
2026-07-07	CNY 28.28	CNY 28.49	CNY 27.83	CNY 28.40	55,607,294
2026-07-06	CNY 27.53	CNY 28.43	CNY 27.38	CNY 28.27	63,463,043
2026-07-03	CNY 26.88	CNY 27.82	CNY 26.86	CNY 27.69	63,812,160
2026-07-02	CNY 26.50	CNY 27.14	CNY 26.40	CNY 26.75	63,347,108
2026-07-01	CNY 27.10	CNY 27.45	CNY 26.91	CNY 27.02	48,364,074
2026-06-30	CNY 27.22	CNY 27.26	CNY 26.65	CNY 27.15	52,562,781
2026-06-29	CNY 27.45	CNY 27.70	CNY 27.00	CNY 27.34	57,631,540
2026-06-26	CNY 28.00	CNY 28.10	CNY 26.98	CNY 27.37	63,766,119
2026-06-25	CNY 28.45	CNY 28.76	CNY 27.56	CNY 27.73	98,418,625
2026-06-24	CNY 29.11	CNY 29.53	CNY 28.91	CNY 29.21	50,175,753
2026-06-23	CNY 30.31	CNY 30.70	CNY 29.23	CNY 29.34	69,425,056
2026-06-22	CNY 31.15	CNY 31.16	CNY 30.30	CNY 30.54	60,762,181
2026-06-18	CNY 31.34	CNY 31.42	CNY 30.44	CNY 30.70	44,971,449
2026-06-17	CNY 31.01	CNY 31.40	CNY 30.70	CNY 31.40	55,561,914
2026-06-16	CNY 31.78	CNY 31.93	CNY 31.16	CNY 31.27	48,980,769
2026-06-15	CNY 32.04	CNY 32.30	CNY 31.62	CNY 31.82	80,481,244
2026-06-12	CNY 32.86	CNY 33.99	CNY 32.86	CNY 33.36	66,967,423
2026-06-11	CNY 34.72	CNY 34.86	CNY 33.35	CNY 33.82	48,075,267
2026-06-10	CNY 35.06	CNY 35.15	CNY 33.90	CNY 34.05	40,791,649
2026-06-09	CNY 35.67	CNY 36.00	CNY 34.81	CNY 35.04	57,517,725
2026-06-08	CNY 35.26	CNY 37.20	CNY 35.19	CNY 36.57	72,168,509
2026-06-05	CNY 34.95	CNY 35.74	CNY 34.81	CNY 35.18	37,917,848
2026-06-04	CNY 35.92	CNY 35.92	CNY 35.25	CNY 35.45	34,974,600
2026-06-03	CNY 35.19	CNY 36.37	CNY 35.06	CNY 36.28	55,082,358
2026-06-02	CNY 35.20	CNY 36.06	CNY 35.04	CNY 35.18	41,746,362
2026-06-01	CNY 34.53	CNY 34.98	CNY 34.30	CNY 34.82	37,576,693
2026-05-29	CNY 34.06	CNY 34.56	CNY 33.63	CNY 34.40	39,094,738
2026-05-28	CNY 34.00	CNY 34.94	CNY 33.91	CNY 34.46	37,581,807
2026-05-27	CNY 35.00	CNY 35.16	CNY 33.91	CNY 34.09	42,409,024
2026-05-26	CNY 34.62	CNY 35.28	CNY 34.59	CNY 35.17	39,175,550
2026-05-25	CNY 34.91	CNY 35.59	CNY 34.51	CNY 34.62	60,717,880
2026-05-22	CNY 36.00	CNY 36.24	CNY 35.50	CNY 35.83	34,131,129
2026-05-21	CNY 36.55	CNY 36.73	CNY 36.20	CNY 36.22	45,989,572
2026-05-20	CNY 36.89	CNY 38.00	CNY 36.75	CNY 37.58	47,917,496
2026-05-19	CNY 36.74	CNY 36.97	CNY 36.37	CNY 36.92	37,102,340
2026-05-18	CNY 36.99	CNY 37.35	CNY 36.68	CNY 36.90	46,406,051
2026-05-15	CNY 36.09	CNY 36.67	CNY 35.65	CNY 36.51	43,335,029
2026-05-14	CNY 36.06	CNY 36.28	CNY 35.90	CNY 36.06	35,381,239
2026-05-13	CNY 36.22	CNY 36.75	CNY 36.12	CNY 36.21	33,859,530
2026-05-12	CNY 36.20	CNY 36.47	CNY 36.10	CNY 36.19	39,542,827
2026-05-11	CNY 36.70	CNY 36.78	CNY 36.18	CNY 36.25	44,247,806
2026-05-08	CNY 36.70	CNY 36.82	CNY 36.28	CNY 36.35	40,022,426
2026-05-07	CNY 37.21	CNY 37.62	CNY 36.30	CNY 36.36	75,175,334
2026-05-06	CNY 39.00	CNY 39.11	CNY 38.16	CNY 38.28	68,355,900
2026-04-30	CNY 40.40	CNY 40.52	CNY 39.70	CNY 39.99	44,954,450
2026-04-29	CNY 39.84	CNY 40.26	CNY 39.44	CNY 39.95	58,409,740
2026-04-28	CNY 38.83	CNY 39.90	CNY 38.77	CNY 39.77	51,862,072
2026-04-27	CNY 38.38	CNY 39.18	CNY 38.10	CNY 38.82	52,421,955
2026-04-24	CNY 38.20	CNY 38.77	CNY 38.00	CNY 38.38	52,500,265
2026-04-23	CNY 37.35	CNY 38.32	CNY 37.16	CNY 38.04	63,611,635
2026-04-22	CNY 37.68	CNY 37.85	CNY 37.01	CNY 37.09	37,740,721
2026-04-21	CNY 37.16	CNY 37.60	CNY 37.10	CNY 37.44	34,600,448
2026-04-20	CNY 37.01	CNY 37.54	CNY 36.50	CNY 37.16	47,723,684
2026-04-17	CNY 36.98	CNY 37.45	CNY 36.76	CNY 37.34	40,717,495
2026-04-16	CNY 36.55	CNY 37.19	CNY 36.45	CNY 36.96	51,632,816
2026-04-15	CNY 37.01	CNY 37.11	CNY 36.28	CNY 36.89	69,023,357
2026-04-14	CNY 37.63	CNY 38.00	CNY 37.30	CNY 37.70	52,072,187
2026-04-13	CNY 38.92	CNY 38.98	CNY 37.72	CNY 38.11	61,718,118
2026-04-10	CNY 38.00	CNY 38.46	CNY 37.88	CNY 38.10	44,690,902
2026-04-09	CNY 37.55	CNY 38.40	CNY 37.25	CNY 38.31	74,275,166
2026-04-08	CNY 36.51	CNY 37.66	CNY 36.51	CNY 37.37	115,704,940
2026-04-07	CNY 39.19	CNY 40.18	CNY 38.70	CNY 39.76	67,432,877
2026-04-03	CNY 39.50	CNY 39.55	CNY 38.87	CNY 39.18	50,521,214
2026-04-02	CNY 39.20	CNY 39.68	CNY 38.91	CNY 39.33	72,634,594
2026-04-01	CNY 39.09	CNY 40.17	CNY 38.50	CNY 38.64	74,930,937
2026-03-31	CNY 41.06	CNY 41.45	CNY 39.90	CNY 40.00	58,721,335
2026-03-30	CNY 41.99	CNY 42.20	CNY 40.89	CNY 41.10	62,496,564
2026-03-27	CNY 40.83	CNY 41.41	CNY 40.37	CNY 41.07	53,363,849
2026-03-26	CNY 40.57	CNY 41.20	CNY 40.28	CNY 40.93	63,708,531
2026-03-25	CNY 40.76	CNY 40.88	CNY 39.52	CNY 40.58	103,630,430
2026-03-24	CNY 40.92	CNY 42.00	CNY 40.92	CNY 41.95	80,682,428
2026-03-23	CNY 42.28	CNY 43.20	CNY 41.72	CNY 42.10	102,731,340
2026-03-20	CNY 40.35	CNY 42.33	CNY 40.31	CNY 41.91	92,530,627
2026-03-19	CNY 41.32	CNY 42.40	CNY 40.80	CNY 42.24	136,230,400
2026-03-18	CNY 39.95	CNY 40.19	CNY 38.60	CNY 39.90	86,598,038
2026-03-17	CNY 40.51	CNY 41.36	CNY 39.90	CNY 40.46	84,783,950
2026-03-16	CNY 42.20	CNY 42.88	CNY 41.17	CNY 41.21	79,104,697
2026-03-13	CNY 43.50	CNY 43.66	CNY 41.40	CNY 42.00	119,988,430
2026-03-12	CNY 42.62	CNY 43.25	CNY 41.65	CNY 43.00	149,555,520
2026-03-11	CNY 40.20	CNY 42.08	CNY 40.20	CNY 41.76	120,809,990
2026-03-10	CNY 39.03	CNY 41.66	CNY 39.03	CNY 40.98	165,158,550
2026-03-09	CNY 44.54	CNY 44.54	CNY 43.00	CNY 43.36	213,415,360
2026-03-06	CNY 40.67	CNY 42.38	CNY 39.66	CNY 40.49	122,718,530
2026-03-05	CNY 42.00	CNY 42.85	CNY 40.56	CNY 41.60	168,716,940
2026-03-04	CNY 44.50	CNY 44.50	CNY 39.07	CNY 42.85	262,523,550
2026-03-03	CNY 41.79	CNY 43.41	CNY 41.00	CNY 43.41	253,280,220
2026-03-02	CNY 39.46	CNY 39.46	CNY 37.90	CNY 39.46	177,271,870
2026-02-27	CNY 35.48	CNY 35.93	CNY 35.29	CNY 35.87	33,582,801
2026-02-26	CNY 36.11	CNY 36.46	CNY 35.40	CNY 35.47	44,788,212
2026-02-25	CNY 37.30	CNY 37.30	CNY 35.85	CNY 36.39	83,545,473
2026-02-24	CNY 35.80	CNY 37.26	CNY 35.78	CNY 37.22	86,902,139
2026-02-13	CNY 34.50	CNY 34.75	CNY 34.06	CNY 34.39	36,105,360
2026-02-12	CNY 35.02	CNY 35.68	CNY 34.95	CNY 35.54	45,157,985
2026-02-11	CNY 34.28	CNY 34.98	CNY 33.91	CNY 34.83	41,183,351
2026-02-10	CNY 34.29	CNY 34.86	CNY 34.26	CNY 34.32	34,229,834
2026-02-09	CNY 34.20	CNY 34.41	CNY 33.93	CNY 34.09	32,141,923
2026-02-06	CNY 32.80	CNY 34.56	CNY 32.72	CNY 34.30	51,086,732
2026-02-05	CNY 34.34	CNY 34.70	CNY 33.33	CNY 33.68	44,198,798
2026-02-04	CNY 34.45	CNY 34.66	CNY 33.80	CNY 34.01	43,570,798
2026-02-03	CNY 33.19	CNY 33.80	CNY 33.05	CNY 33.78	43,387,187
2026-02-02	CNY 33.85	CNY 34.99	CNY 33.53	CNY 33.53	86,800,415
2026-01-30	CNY 36.42	CNY 36.77	CNY 34.50	CNY 35.52	94,067,808
2026-01-29	CNY 36.61	CNY 36.90	CNY 35.27	CNY 36.42	120,933,150
2026-01-28	CNY 33.93	CNY 36.22	CNY 33.92	CNY 35.57	117,561,910
2026-01-27	CNY 33.34	CNY 34.04	CNY 32.88	CNY 33.25	74,748,782
2026-01-26	CNY 31.90	CNY 33.60	CNY 31.90	CNY 33.49	87,760,309
2026-01-23	CNY 31.81	CNY 31.81	CNY 30.99	CNY 31.40	56,200,956
2026-01-22	CNY 30.85	CNY 32.39	CNY 30.81	CNY 31.82	85,592,281
2026-01-21	CNY 29.63	CNY 30.59	CNY 29.63	CNY 30.56	62,747,321
2026-01-20	CNY 29.45	CNY 29.78	CNY 29.38	CNY 29.64	28,448,845
2026-01-19	CNY 29.28	CNY 29.68	CNY 29.16	CNY 29.43	31,939,179
2026-01-16	CNY 29.60	CNY 30.08	CNY 29.11	CNY 29.33	47,089,149
2026-01-15	CNY 29.40	CNY 30.44	CNY 29.30	CNY 30.04	59,152,252
2026-01-14	CNY 29.89	CNY 30.10	CNY 29.36	CNY 29.57	67,513,177
2026-01-13	CNY 28.63	CNY 29.90	CNY 28.62	CNY 29.63	78,529,987
2026-01-12	CNY 28.77	CNY 28.81	CNY 28.52	CNY 28.61	33,872,173
2026-01-09	CNY 28.80	CNY 28.94	CNY 28.52	CNY 28.74	47,851,948
2026-01-08	CNY 28.45	CNY 28.54	CNY 28.31	CNY 28.39	34,394,293
2026-01-07	CNY 29.45	CNY 29.48	CNY 28.29	CNY 28.59	102,101,110
2026-01-06	CNY 29.04	CNY 29.88	CNY 28.88	CNY 29.79	58,133,873
2026-01-05	CNY 30.36	CNY 30.44	CNY 28.72	CNY 29.04	93,724,049
2025-12-31	CNY 29.92	CNY 30.36	CNY 29.82	CNY 30.18	44,404,661
2025-12-30	CNY 28.93	CNY 30.08	CNY 28.88	CNY 29.86	58,502,566
2025-12-29	CNY 28.20	CNY 29.04	CNY 28.17	CNY 28.94	48,283,938
2025-12-26	CNY 28.11	CNY 28.40	CNY 28.05	CNY 28.31	27,351,498
2025-12-25	CNY 28.12	CNY 28.31	CNY 28.03	CNY 28.13	24,055,585
2025-12-24	CNY 28.10	CNY 28.12	CNY 27.81	CNY 28.11	24,436,922
2025-12-23	CNY 27.77	CNY 28.18	CNY 27.71	CNY 28.11	43,319,035
2025-12-22	CNY 27.80	CNY 27.83	CNY 27.35	CNY 27.65	47,987,787
2025-12-19	CNY 28.50	CNY 28.56	CNY 27.76	CNY 27.79	57,495,040
2025-12-18	CNY 28.40	CNY 28.78	CNY 28.24	CNY 28.57	29,085,749
2025-12-17	CNY 27.78	CNY 28.30	CNY 27.70	CNY 28.25	31,840,593
2025-12-16	CNY 28.20	CNY 28.24	CNY 27.86	CNY 27.98	28,413,851
2025-12-15	CNY 28.39	CNY 28.64	CNY 28.28	CNY 28.32	25,985,202
2025-12-12	CNY 28.20	CNY 28.58	CNY 28.12	CNY 28.40	44,287,118
2025-12-11	CNY 28.35	CNY 28.77	CNY 28.10	CNY 28.21	33,972,364
2025-12-10	CNY 28.22	CNY 28.37	CNY 28.09	CNY 28.21	17,848,830
2025-12-09	CNY 28.30	CNY 28.59	CNY 28.11	CNY 28.22	22,333,298
2025-12-08	CNY 28.99	CNY 29.01	CNY 28.44	CNY 28.54	26,417,450
2025-12-05	CNY 29.14	CNY 29.19	CNY 28.75	CNY 28.94	22,564,897
2025-12-04	CNY 28.84	CNY 29.20	CNY 28.84	CNY 29.08	26,390,326
2025-12-03	CNY 28.67	CNY 28.92	CNY 28.56	CNY 28.72	21,342,087
2025-12-02	CNY 28.48	CNY 28.98	CNY 28.45	CNY 28.76	29,593,607
2025-12-01	CNY 27.99	CNY 28.59	CNY 27.86	CNY 28.48	51,639,718
2025-11-28	CNY 28.19	CNY 28.28	CNY 27.68	CNY 27.79	32,894,844
2025-11-27	CNY 27.88	CNY 28.22	CNY 27.60	CNY 28.08	38,510,818
2025-11-26	CNY 28.03	CNY 28.30	CNY 27.59	CNY 27.81	41,140,313
2025-11-25	CNY 28.14	CNY 28.32	CNY 27.90	CNY 28.16	32,977,051
2025-11-24	CNY 28.80	CNY 28.90	CNY 27.93	CNY 28.00	43,554,829
2025-11-21	CNY 29.10	CNY 29.25	CNY 28.67	CNY 28.91	40,834,445
2025-11-20	CNY 29.21	CNY 29.68	CNY 29.17	CNY 29.20	35,354,696
2025-11-19	CNY 28.58	CNY 29.61	CNY 28.50	CNY 29.52	50,001,979
2025-11-18	CNY 28.85	CNY 29.09	CNY 28.41	CNY 28.58	34,297,819
2025-11-17	CNY 28.92	CNY 29.46	CNY 28.72	CNY 28.96	43,672,877
2025-11-14	CNY 28.90	CNY 29.28	CNY 28.88	CNY 29.02	33,957,700
2025-11-13	CNY 29.02	CNY 29.18	CNY 28.55	CNY 28.97	55,793,637
2025-11-12	CNY 29.00	CNY 30.07	CNY 28.95	CNY 29.59	57,817,867
2025-11-11	CNY 29.15	CNY 29.18	CNY 28.71	CNY 28.86	30,650,455
2025-11-10	CNY 28.40	CNY 29.19	CNY 28.28	CNY 29.04	49,767,590
2025-11-07	CNY 28.35	CNY 28.58	CNY 28.20	CNY 28.45	27,390,216
2025-11-06	CNY 27.75	CNY 28.48	CNY 27.63	CNY 28.30	31,804,571
2025-11-05	CNY 27.98	CNY 28.01	CNY 27.75	CNY 27.79	27,510,054
2025-11-04	CNY 28.41	CNY 28.56	CNY 28.01	CNY 28.14	32,824,087
2025-11-03	CNY 27.14	CNY 28.50	CNY 27.14	CNY 28.42	80,921,835
2025-10-31	CNY 27.18	CNY 27.26	CNY 26.79	CNY 27.11	39,873,695
2025-10-30	CNY 27.10	CNY 27.44	CNY 26.98	CNY 27.01	29,202,282
2025-10-29	CNY 27.13	CNY 27.27	CNY 27.01	CNY 27.15	26,318,448
2025-10-28	CNY 27.67	CNY 27.90	CNY 27.14	CNY 27.16	38,549,352
2025-10-27	CNY 27.31	CNY 27.95	CNY 27.11	CNY 27.73	54,081,187
2025-10-24	CNY 27.47	CNY 27.65	CNY 27.15	CNY 27.31	51,313,085
2025-10-23	CNY 27.45	CNY 27.70	CNY 27.21	CNY 27.49	72,942,342
2025-10-22	CNY 26.21	CNY 27.19	CNY 26.18	CNY 27.13	88,966,943
2025-10-21	CNY 26.10	CNY 26.35	CNY 25.87	CNY 26.21	39,065,539
2025-10-20	CNY 25.64	CNY 26.10	CNY 25.50	CNY 26.10	40,769,817
2025-10-17	CNY 25.85	CNY 25.92	CNY 25.56	CNY 25.59	43,029,448
2025-10-16	CNY 26.48	CNY 26.66	CNY 26.41	CNY 26.41	42,084,968
2025-10-15	CNY 26.50	CNY 26.65	CNY 26.32	CNY 26.49	36,484,598
2025-10-14	CNY 26.35	CNY 26.66	CNY 26.22	CNY 26.52	40,745,536
2025-10-13	CNY 26.33	CNY 26.62	CNY 26.15	CNY 26.32	49,644,195
2025-10-10	CNY 26.40	CNY 27.24	CNY 26.36	CNY 26.77	64,267,198
2025-10-09	CNY 26.01	CNY 26.48	CNY 25.97	CNY 26.47	44,343,458