Hangzhou Hikvision Digital Technology Co., Ltd. (002415) Price History

Daily open, high, low, close and volume for Hangzhou Hikvision Digital Technology Co., Ltd. (002415) from 2025-10-09 to 2026-10-20, newest first.

‹ 002415 price and chart

Date	Open	High	Low	Close	Volume
2026-10-20	CNY 33.14	CNY 33.39	CNY 32.43	CNY 32.82	61,474,635
2026-10-19	CNY 33.30	CNY 33.46	CNY 32.54	CNY 33.19	83,866,329
2026-10-16	CNY 33.86	CNY 34.00	CNY 33.29	CNY 33.66	48,492,295
2026-10-15	CNY 33.68	CNY 34.10	CNY 33.34	CNY 33.86	72,139,413
2026-10-14	CNY 33.62	CNY 34.12	CNY 33.44	CNY 34.06	52,411,968
2026-10-13	CNY 33.05	CNY 33.94	CNY 32.84	CNY 33.62	52,868,999
2026-10-12	CNY 32.82	CNY 33.40	CNY 32.68	CNY 33.24	44,545,866
2026-10-09	CNY 33.00	CNY 33.15	CNY 32.51	CNY 32.97	51,730,027
2026-10-08	CNY 32.57	CNY 33.12	CNY 32.55	CNY 33.00	53,274,562
2026-09-30	CNY 32.17	CNY 32.56	CNY 32.17	CNY 32.46	30,872,111
2026-09-29	CNY 32.17	CNY 32.40	CNY 31.98	CNY 32.11	26,372,955
2026-09-28	CNY 32.54	CNY 32.64	CNY 31.99	CNY 32.16	38,456,004
2026-09-24	CNY 33.01	CNY 33.13	CNY 32.62	CNY 32.63	24,791,519
2026-09-23	CNY 33.19	CNY 33.20	CNY 32.93	CNY 33.11	27,796,362
2026-09-22	CNY 32.84	CNY 33.32	CNY 32.81	CNY 33.18	52,138,500
2026-09-21	CNY 32.99	CNY 33.05	CNY 32.30	CNY 32.58	57,897,033
2026-09-18	CNY 32.66	CNY 33.04	CNY 32.57	CNY 32.94	44,965,162
2026-09-17	CNY 32.56	CNY 32.67	CNY 32.30	CNY 32.45	33,120,097
2026-09-16	CNY 32.71	CNY 32.79	CNY 32.21	CNY 32.61	41,928,876
2026-09-15	CNY 33.16	CNY 33.24	CNY 32.68	CNY 32.77	29,895,801
2026-09-14	CNY 33.05	CNY 33.46	CNY 32.85	CNY 33.16	26,498,008
2026-09-11	CNY 33.20	CNY 33.53	CNY 32.95	CNY 33.25	43,378,903
2026-09-10	CNY 33.57	CNY 33.76	CNY 33.31	CNY 33.51	37,342,031
2026-09-09	CNY 33.63	CNY 33.87	CNY 33.36	CNY 33.75	64,500,086
2026-09-08	CNY 34.78	CNY 34.79	CNY 32.10	CNY 33.65	185,206,080
2026-09-07	CNY 34.89	CNY 35.18	CNY 34.44	CNY 34.87	42,722,312
2026-09-04	CNY 35.51	CNY 35.78	CNY 34.70	CNY 34.87	37,160,825
2026-09-03	CNY 35.25	CNY 35.45	CNY 34.85	CNY 34.98	38,012,399
2026-09-02	CNY 35.64	CNY 35.93	CNY 35.18	CNY 35.18	44,358,880
2026-09-01	CNY 35.76	CNY 36.18	CNY 35.59	CNY 35.92	43,976,623
2026-08-31	CNY 34.91	CNY 35.80	CNY 34.80	CNY 35.79	56,912,264
2026-08-28	CNY 35.20	CNY 35.44	CNY 35.01	CNY 35.10	45,880,339
2026-08-27	CNY 34.78	CNY 35.34	CNY 34.60	CNY 35.29	54,646,677
2026-08-26	CNY 34.76	CNY 34.86	CNY 34.51	CNY 34.78	41,803,284
2026-08-25	CNY 33.98	CNY 35.13	CNY 33.89	CNY 34.75	64,912,037
2026-08-24	CNY 34.38	CNY 34.95	CNY 33.84	CNY 34.15	77,080,877
2026-08-21	CNY 33.92	CNY 34.50	CNY 33.80	CNY 34.40	46,321,505
2026-08-20	CNY 34.05	CNY 34.45	CNY 33.94	CNY 34.07	48,172,455
2026-08-19	CNY 34.50	CNY 34.52	CNY 33.62	CNY 33.89	76,434,685
2026-08-18	CNY 35.00	CNY 35.19	CNY 34.58	CNY 35.18	56,894,064
2026-08-17	CNY 34.91	CNY 35.20	CNY 34.76	CNY 35.09	62,848,904
2026-08-14	CNY 35.62	CNY 35.81	CNY 34.54	CNY 34.88	98,704,091
2026-08-13	CNY 36.50	CNY 36.78	CNY 35.66	CNY 35.66	93,695,106
2026-08-12	CNY 36.36	CNY 36.82	CNY 36.21	CNY 36.47	77,219,437
2026-08-11	CNY 37.26	CNY 38.03	CNY 36.28	CNY 36.37	106,228,480
2026-08-10	CNY 37.16	CNY 37.64	CNY 36.67	CNY 37.44	92,227,148
2026-08-07	CNY 37.26	CNY 37.46	CNY 36.86	CNY 37.24	85,570,405
2026-08-06	CNY 38.09	CNY 38.15	CNY 37.12	CNY 37.45	101,703,430
2026-08-05	CNY 38.40	CNY 39.00	CNY 38.18	CNY 38.44	105,026,320
2026-08-04	CNY 38.23	CNY 38.80	CNY 37.54	CNY 38.63	114,450,530
2026-08-03	CNY 37.70	CNY 39.18	CNY 37.51	CNY 37.95	153,375,880
2026-07-31	CNY 36.15	CNY 38.00	CNY 35.56	CNY 37.65	171,557,420
2026-07-30	CNY 35.59	CNY 36.09	CNY 35.13	CNY 35.62	98,817,495
2026-07-29	CNY 36.46	CNY 36.51	CNY 34.78	CNY 35.74	126,300,500
2026-07-28	CNY 36.56	CNY 37.00	CNY 36.10	CNY 36.14	119,471,430
2026-07-27	CNY 36.93	CNY 38.09	CNY 36.17	CNY 36.99	289,934,390
2026-07-24	CNY 35.40	CNY 35.78	CNY 34.76	CNY 35.49	78,148,919
2026-07-23	CNY 35.59	CNY 36.00	CNY 35.20	CNY 35.77	90,900,852
2026-07-22	CNY 34.72	CNY 35.88	CNY 34.15	CNY 35.63	121,862,210
2026-07-21	CNY 34.59	CNY 35.26	CNY 33.50	CNY 35.11	130,742,280
2026-07-20	CNY 33.68	CNY 34.82	CNY 33.52	CNY 34.28	101,232,780
2026-07-17	CNY 34.13	CNY 34.50	CNY 32.82	CNY 33.15	96,118,110
2026-07-16	CNY 33.77	CNY 34.76	CNY 33.65	CNY 34.12	69,697,472
2026-07-15	CNY 33.35	CNY 34.43	CNY 33.19	CNY 34.10	65,428,045
2026-07-14	CNY 33.07	CNY 33.72	CNY 32.88	CNY 33.58	66,192,106
2026-07-13	CNY 34.20	CNY 34.23	CNY 33.05	CNY 33.19	93,963,383
2026-07-10	CNY 35.20	CNY 35.86	CNY 34.43	CNY 34.45	115,613,820
2026-07-09	CNY 33.90	CNY 35.41	CNY 33.85	CNY 35.39	109,191,660
2026-07-08	CNY 34.14	CNY 34.89	CNY 34.06	CNY 34.35	106,195,620
2026-07-07	CNY 33.55	CNY 34.82	CNY 33.42	CNY 33.86	87,680,107
2026-07-06	CNY 34.14	CNY 34.28	CNY 32.85	CNY 33.83	91,868,298
2026-07-03	CNY 33.80	CNY 34.63	CNY 33.45	CNY 34.00	93,377,649
2026-07-02	CNY 33.56	CNY 34.83	CNY 33.10	CNY 33.61	97,404,133
2026-07-01	CNY 34.82	CNY 36.16	CNY 33.82	CNY 34.03	144,591,110
2026-06-30	CNY 33.00	CNY 35.26	CNY 32.98	CNY 34.20	123,372,200
2026-06-29	CNY 33.50	CNY 34.26	CNY 32.47	CNY 32.99	101,185,380
2026-06-26	CNY 34.42	CNY 34.67	CNY 33.25	CNY 33.32	78,493,175
2026-06-25	CNY 33.90	CNY 35.54	CNY 33.84	CNY 34.44	147,523,150
2026-06-24	CNY 31.40	CNY 34.49	CNY 31.02	CNY 34.03	167,170,940
2026-06-23	CNY 32.51	CNY 32.90	CNY 31.36	CNY 31.41	68,967,537
2026-06-22	CNY 32.20	CNY 32.90	CNY 31.41	CNY 32.83	91,641,019
2026-06-18	CNY 32.07	CNY 32.74	CNY 31.45	CNY 32.30	82,463,307
2026-06-17	CNY 31.85	CNY 32.87	CNY 31.70	CNY 32.36	80,575,640
2026-06-16	CNY 30.78	CNY 32.59	CNY 30.60	CNY 32.20	105,785,470
2026-06-15	CNY 30.60	CNY 31.00	CNY 30.35	CNY 30.71	54,637,729
2026-06-12	CNY 30.25	CNY 30.67	CNY 30.12	CNY 30.24	66,250,098
2026-06-11	CNY 30.20	CNY 30.30	CNY 29.76	CNY 29.98	51,330,421
2026-06-10	CNY 30.20	CNY 30.50	CNY 30.11	CNY 30.38	44,484,236
2026-06-09	CNY 30.57	CNY 30.83	CNY 30.20	CNY 30.49	54,269,417
2026-06-08	CNY 30.70	CNY 31.11	CNY 30.10	CNY 30.30	68,110,663
2026-06-05	CNY 30.77	CNY 31.53	CNY 30.51	CNY 31.28	76,152,720
2026-06-04	CNY 30.62	CNY 30.92	CNY 30.45	CNY 30.63	41,257,438
2026-06-03	CNY 30.55	CNY 31.15	CNY 30.28	CNY 30.77	58,557,327
2026-06-02	CNY 30.11	CNY 30.96	CNY 30.00	CNY 30.75	74,735,614
2026-06-01	CNY 30.56	CNY 30.76	CNY 30.01	CNY 30.06	70,762,722
2026-05-29	CNY 31.00	CNY 31.20	CNY 30.15	CNY 30.56	75,180,864
2026-05-28	CNY 31.41	CNY 31.45	CNY 30.23	CNY 30.76	88,997,891
2026-05-27	CNY 31.92	CNY 32.54	CNY 31.46	CNY 31.65	58,235,093
2026-05-26	CNY 32.15	CNY 32.84	CNY 31.42	CNY 32.00	66,343,893
2026-05-25	CNY 32.01	CNY 32.40	CNY 31.84	CNY 32.27	47,925,768
2026-05-22	CNY 31.80	CNY 31.94	CNY 31.29	CNY 31.83	41,830,469
2026-05-21	CNY 32.84	CNY 33.15	CNY 31.60	CNY 31.63	62,309,800
2026-05-20	CNY 32.60	CNY 33.50	CNY 32.46	CNY 32.55	56,430,590
2026-05-19	CNY 32.85	CNY 33.41	CNY 32.55	CNY 33.38	52,847,553
2026-05-18	CNY 33.15	CNY 33.47	CNY 32.75	CNY 33.00	48,705,480
2026-05-15	CNY 33.63	CNY 34.08	CNY 33.02	CNY 33.12	61,854,638
2026-05-14	CNY 34.59	CNY 34.85	CNY 33.45	CNY 33.45	69,196,378
2026-05-13	CNY 34.50	CNY 34.69	CNY 33.79	CNY 34.49	72,189,171
2026-05-12	CNY 35.36	CNY 35.51	CNY 34.55	CNY 34.56	79,001,173
2026-05-11	CNY 35.80	CNY 36.86	CNY 35.17	CNY 35.36	94,613,453
2026-05-08	CNY 35.88	CNY 35.88	CNY 35.20	CNY 35.55	57,655,174
2026-05-07	CNY 35.92	CNY 36.45	CNY 35.56	CNY 35.96	63,023,100
2026-05-06	CNY 36.68	CNY 37.09	CNY 35.79	CNY 36.04	93,010,573
2026-04-30	CNY 34.75	CNY 36.84	CNY 34.57	CNY 36.29	117,530,950
2026-04-29	CNY 34.50	CNY 35.30	CNY 34.29	CNY 34.81	58,598,289
2026-04-28	CNY 34.01	CNY 35.18	CNY 33.68	CNY 34.65	76,610,657
2026-04-27	CNY 33.55	CNY 34.39	CNY 33.51	CNY 33.97	50,032,769
2026-04-24	CNY 33.68	CNY 34.00	CNY 33.30	CNY 33.60	40,525,869
2026-04-23	CNY 33.50	CNY 34.13	CNY 33.35	CNY 33.49	49,683,407
2026-04-22	CNY 33.56	CNY 33.95	CNY 33.41	CNY 33.63	48,598,202
2026-04-21	CNY 34.50	CNY 34.65	CNY 33.69	CNY 33.73	72,940,714
2026-04-20	CNY 34.81	CNY 35.29	CNY 34.40	CNY 34.51	133,441,110
2026-04-17	CNY 33.49	CNY 33.75	CNY 32.75	CNY 33.13	79,890,112
2026-04-16	CNY 33.29	CNY 33.59	CNY 33.05	CNY 33.54	47,934,877
2026-04-15	CNY 33.45	CNY 33.50	CNY 32.91	CNY 33.20	57,562,254
2026-04-14	CNY 32.74	CNY 33.88	CNY 32.74	CNY 33.48	124,315,180
2026-04-13	CNY 31.51	CNY 32.66	CNY 31.41	CNY 32.65	64,249,030
2026-04-10	CNY 30.88	CNY 32.10	CNY 30.83	CNY 31.71	62,290,076
2026-04-09	CNY 30.58	CNY 30.86	CNY 30.45	CNY 30.76	23,877,304
2026-04-08	CNY 30.55	CNY 30.98	CNY 30.44	CNY 30.88	34,576,598
2026-04-07	CNY 30.27	CNY 30.50	CNY 29.92	CNY 30.20	28,159,442
2026-04-03	CNY 30.49	CNY 30.65	CNY 30.19	CNY 30.27	19,636,378
2026-04-02	CNY 30.72	CNY 30.86	CNY 30.20	CNY 30.40	24,219,766
2026-04-01	CNY 30.75	CNY 30.84	CNY 30.52	CNY 30.72	21,174,877
2026-03-31	CNY 30.35	CNY 30.68	CNY 30.26	CNY 30.42	23,340,712
2026-03-30	CNY 30.00	CNY 30.56	CNY 29.60	CNY 30.53	34,865,263
2026-03-27	CNY 30.07	CNY 30.60	CNY 30.03	CNY 30.35	19,770,966
2026-03-26	CNY 30.73	CNY 31.00	CNY 30.17	CNY 30.37	28,777,667
2026-03-25	CNY 30.28	CNY 30.83	CNY 30.21	CNY 30.78	31,597,727
2026-03-24	CNY 30.38	CNY 30.48	CNY 29.56	CNY 30.28	41,866,836
2026-03-23	CNY 30.64	CNY 31.08	CNY 29.95	CNY 30.01	47,952,087
2026-03-20	CNY 31.27	CNY 31.62	CNY 31.17	CNY 31.30	31,569,796
2026-03-19	CNY 31.90	CNY 32.00	CNY 31.13	CNY 31.25	43,323,182
2026-03-18	CNY 31.61	CNY 32.20	CNY 31.18	CNY 32.17	49,430,816
2026-03-17	CNY 31.81	CNY 32.05	CNY 31.52	CNY 31.62	34,872,542
2026-03-16	CNY 31.92	CNY 32.04	CNY 31.63	CNY 31.76	31,416,117
2026-03-13	CNY 31.86	CNY 32.02	CNY 31.76	CNY 31.94	36,707,395
2026-03-12	CNY 31.53	CNY 31.93	CNY 31.45	CNY 31.92	34,586,215
2026-03-11	CNY 31.34	CNY 31.70	CNY 31.18	CNY 31.65	38,285,918
2026-03-10	CNY 31.30	CNY 31.37	CNY 31.05	CNY 31.32	31,038,825
2026-03-09	CNY 30.61	CNY 31.19	CNY 30.44	CNY 31.16	41,295,200
2026-03-06	CNY 30.49	CNY 31.09	CNY 30.46	CNY 31.07	27,243,868
2026-03-05	CNY 30.61	CNY 30.89	CNY 30.60	CNY 30.76	36,805,558
2026-03-04	CNY 30.03	CNY 30.55	CNY 29.95	CNY 30.26	42,789,610
2026-03-03	CNY 31.18	CNY 31.28	CNY 30.25	CNY 30.31	74,135,596
2026-03-02	CNY 31.01	CNY 31.41	CNY 30.81	CNY 31.16	48,418,999
2026-02-27	CNY 31.40	CNY 31.45	CNY 31.14	CNY 31.44	39,916,641
2026-02-26	CNY 31.87	CNY 31.99	CNY 31.20	CNY 31.56	65,740,354
2026-02-25	CNY 32.32	CNY 32.51	CNY 31.85	CNY 31.93	53,525,933
2026-02-24	CNY 32.58	CNY 32.89	CNY 32.27	CNY 32.34	38,146,143
2026-02-13	CNY 32.40	CNY 32.70	CNY 32.20	CNY 32.38	31,770,425
2026-02-12	CNY 32.38	CNY 32.66	CNY 32.33	CNY 32.49	38,172,063
2026-02-11	CNY 32.81	CNY 32.90	CNY 32.37	CNY 32.40	41,471,351
2026-02-10	CNY 32.55	CNY 33.08	CNY 32.40	CNY 32.86	52,396,597
2026-02-09	CNY 32.80	CNY 32.84	CNY 32.35	CNY 32.54	50,971,898
2026-02-06	CNY 32.30	CNY 32.71	CNY 32.26	CNY 32.64	58,649,694
2026-02-05	CNY 31.60	CNY 32.66	CNY 31.56	CNY 32.50	92,244,938
2026-02-04	CNY 31.61	CNY 31.97	CNY 31.25	CNY 31.93	47,790,609
2026-02-03	CNY 31.61	CNY 31.86	CNY 30.84	CNY 31.86	65,892,547
2026-02-02	CNY 31.30	CNY 31.81	CNY 31.23	CNY 31.61	69,919,131
2026-01-30	CNY 31.98	CNY 32.17	CNY 31.18	CNY 31.33	71,684,201
2026-01-29	CNY 32.03	CNY 32.46	CNY 31.86	CNY 32.20	76,072,830
2026-01-28	CNY 31.96	CNY 32.32	CNY 31.83	CNY 32.03	60,617,298
2026-01-27	CNY 32.20	CNY 32.26	CNY 31.80	CNY 31.90	57,429,669
2026-01-26	CNY 32.05	CNY 32.43	CNY 31.47	CNY 32.31	98,214,737
2026-01-23	CNY 32.09	CNY 32.43	CNY 31.92	CNY 31.95	74,342,427
2026-01-22	CNY 32.70	CNY 32.79	CNY 32.01	CNY 32.09	85,897,882
2026-01-21	CNY 32.03	CNY 32.99	CNY 31.81	CNY 32.60	189,209,370
2026-01-20	CNY 31.06	CNY 31.22	CNY 30.59	CNY 31.14	55,312,870
2026-01-19	CNY 31.00	CNY 31.26	CNY 30.85	CNY 31.01	45,917,919
2026-01-16	CNY 31.42	CNY 31.47	CNY 30.75	CNY 31.00	65,137,451
2026-01-15	CNY 31.25	CNY 31.54	CNY 31.08	CNY 31.29	55,622,132
2026-01-14	CNY 31.02	CNY 32.00	CNY 31.02	CNY 31.43	108,964,250
2026-01-13	CNY 31.85	CNY 31.88	CNY 30.77	CNY 30.87	89,939,100
2026-01-12	CNY 30.50	CNY 31.86	CNY 30.48	CNY 31.64	117,704,350
2026-01-09	CNY 29.98	CNY 30.30	CNY 29.90	CNY 30.26	46,610,524
2026-01-08	CNY 30.01	CNY 30.22	CNY 29.87	CNY 30.01	40,319,400
2026-01-07	CNY 30.46	CNY 30.51	CNY 30.00	CNY 30.07	50,324,183
2026-01-06	CNY 30.03	CNY 30.40	CNY 29.92	CNY 30.39	50,362,262
2026-01-05	CNY 29.88	CNY 30.12	CNY 29.87	CNY 30.00	54,303,058
2025-12-31	CNY 29.85	CNY 29.92	CNY 29.63	CNY 29.84	33,021,376
2025-12-30	CNY 29.51	CNY 29.94	CNY 29.46	CNY 29.85	27,017,127
2025-12-29	CNY 29.82	CNY 29.89	CNY 29.53	CNY 29.60	30,591,067
2025-12-26	CNY 29.62	CNY 30.03	CNY 29.56	CNY 29.82	40,172,140
2025-12-25	CNY 29.34	CNY 29.67	CNY 29.30	CNY 29.63	36,113,503
2025-12-24	CNY 29.10	CNY 29.45	CNY 29.02	CNY 29.33	31,494,145
2025-12-23	CNY 29.16	CNY 29.33	CNY 28.95	CNY 29.14	30,235,474
2025-12-22	CNY 29.25	CNY 29.38	CNY 29.08	CNY 29.15	33,966,100
2025-12-19	CNY 29.09	CNY 29.35	CNY 29.09	CNY 29.19	25,116,793
2025-12-18	CNY 28.96	CNY 29.20	CNY 28.90	CNY 29.02	21,735,110
2025-12-17	CNY 28.69	CNY 29.19	CNY 28.65	CNY 29.07	26,961,175
2025-12-16	CNY 29.00	CNY 29.02	CNY 28.61	CNY 28.69	35,446,543
2025-12-15	CNY 29.42	CNY 29.57	CNY 29.00	CNY 29.02	43,488,694
2025-12-12	CNY 29.40	CNY 29.69	CNY 29.13	CNY 29.63	49,128,113
2025-12-11	CNY 30.03	CNY 30.10	CNY 29.35	CNY 29.40	42,561,847
2025-12-10	CNY 29.99	CNY 30.11	CNY 29.75	CNY 30.00	24,783,061
2025-12-09	CNY 30.40	CNY 30.42	CNY 29.94	CNY 29.99	35,184,985
2025-12-08	CNY 30.15	CNY 30.66	CNY 30.14	CNY 30.43	42,477,281
2025-12-05	CNY 30.35	CNY 30.38	CNY 29.86	CNY 30.07	39,751,051
2025-12-04	CNY 30.30	CNY 30.55	CNY 30.24	CNY 30.35	18,438,196
2025-12-03	CNY 30.49	CNY 30.55	CNY 30.23	CNY 30.34	20,861,567
2025-12-02	CNY 30.51	CNY 30.68	CNY 30.35	CNY 30.52	25,369,000
2025-12-01	CNY 30.01	CNY 30.58	CNY 29.93	CNY 30.58	42,357,906
2025-11-28	CNY 29.73	CNY 30.03	CNY 29.64	CNY 30.02	25,531,109
2025-11-27	CNY 29.97	CNY 30.02	CNY 29.71	CNY 29.73	29,737,424
2025-11-26	CNY 30.02	CNY 30.08	CNY 29.85	CNY 29.90	29,928,875
2025-11-25	CNY 30.10	CNY 30.42	CNY 29.96	CNY 29.99	45,432,220
2025-11-24	CNY 29.90	CNY 30.09	CNY 29.70	CNY 29.86	40,630,416
2025-11-21	CNY 29.96	CNY 30.35	CNY 29.80	CNY 29.82	41,085,567
2025-11-20	CNY 30.63	CNY 30.69	CNY 30.21	CNY 30.23	22,881,226
2025-11-19	CNY 30.73	CNY 30.90	CNY 30.28	CNY 30.42	28,458,735
2025-11-18	CNY 30.45	CNY 30.79	CNY 30.38	CNY 30.73	33,843,907
2025-11-17	CNY 31.20	CNY 31.28	CNY 30.46	CNY 30.46	63,141,990
2025-11-14	CNY 31.50	CNY 31.58	CNY 31.31	CNY 31.31	36,440,923
2025-11-13	CNY 31.40	CNY 31.95	CNY 31.36	CNY 31.69	37,703,415
2025-11-12	CNY 31.55	CNY 31.69	CNY 31.11	CNY 31.43	37,316,878
2025-11-11	CNY 31.81	CNY 31.98	CNY 31.62	CNY 31.72	36,548,961
2025-11-10	CNY 31.38	CNY 31.95	CNY 31.38	CNY 31.81	41,366,332
2025-11-07	CNY 31.55	CNY 31.67	CNY 31.35	CNY 31.37	39,681,247
2025-11-06	CNY 31.70	CNY 31.95	CNY 31.60	CNY 31.80	45,062,832
2025-11-05	CNY 31.46	CNY 31.63	CNY 31.06	CNY 31.50	58,225,187
2025-11-04	CNY 32.55	CNY 32.63	CNY 31.51	CNY 31.79	62,853,368
2025-11-03	CNY 32.88	CNY 33.15	CNY 32.06	CNY 32.60	59,034,023
2025-10-31	CNY 33.10	CNY 33.67	CNY 32.80	CNY 32.87	73,380,725
2025-10-30	CNY 33.28	CNY 33.95	CNY 33.10	CNY 33.22	75,104,552
2025-10-29	CNY 33.10	CNY 33.44	CNY 33.01	CNY 33.35	50,588,481
2025-10-28	CNY 33.55	CNY 33.74	CNY 32.95	CNY 32.98	74,750,881
2025-10-27	CNY 33.63	CNY 34.28	CNY 33.38	CNY 33.90	94,747,722
2025-10-24	CNY 33.43	CNY 33.85	CNY 33.18	CNY 33.29	71,580,595
2025-10-23	CNY 33.37	CNY 33.70	CNY 32.76	CNY 33.43	70,412,997
2025-10-22	CNY 32.31	CNY 33.60	CNY 31.96	CNY 33.47	100,321,460
2025-10-21	CNY 32.36	CNY 32.79	CNY 32.22	CNY 32.58	75,199,461
2025-10-20	CNY 33.89	CNY 34.00	CNY 32.05	CNY 32.36	127,913,180
2025-10-17	CNY 33.35	CNY 34.10	CNY 32.63	CNY 33.06	116,180,310
2025-10-16	CNY 33.21	CNY 34.22	CNY 32.80	CNY 33.40	100,157,150
2025-10-15	CNY 33.11	CNY 33.81	CNY 32.56	CNY 33.37	102,301,170
2025-10-14	CNY 33.52	CNY 34.78	CNY 33.05	CNY 33.25	139,943,220
2025-10-13	CNY 32.75	CNY 33.57	CNY 32.32	CNY 33.36	154,199,910
2025-10-10	CNY 33.78	CNY 34.48	CNY 33.27	CNY 33.91	192,092,500
2025-10-09	CNY 31.80	CNY 34.67	CNY 31.80	CNY 34.17	291,095,520