29.59
-0.61(-2.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 29.69 | 29.59 | 29.59 | 30 | 29.38 | 27.63M |
| September 05, 2025 | 28.99 | 30.2 | 30.2 | 30.29 | 28.6 | 46.84M |
| September 04, 2025 | 28.53 | 29.13 | 29.13 | 29.37 | 27.04 | 34.69M |
| September 03, 2025 | 29.45 | 28.51 | 28.51 | 29.78 | 28.36 | 24.46M |
| September 02, 2025 | 30.5 | 29.43 | 29.43 | 30.76 | 29.31 | 30.11M |
| September 01, 2025 | 30.18 | 30.85 | 30.85 | 31.02 | 30.17 | 31.58M |
| August 29, 2025 | 31.28 | 30.18 | 30.18 | 31.28 | 30.11 | 34.54M |
| August 28, 2025 | 30.5 | 31.19 | 31.19 | 31.21 | 30 | 43.91M |
| August 27, 2025 | 32.56 | 30.97 | 30.97 | 32.57 | 30.85 | 56.54M |
| August 26, 2025 | 32.2 | 32.07 | 32.07 | 33.33 | 31.77 | 64.55M |
| August 25, 2025 | 31.9 | 33.04 | 33.04 | 34.57 | 31.36 | 94.4M |
| August 22, 2025 | 31.89 | 32.25 | 32.25 | 33.1 | 31.02 | 110.51M |
| August 21, 2025 | 29.17 | 31.15 | 31.15 | 32.46 | 29.17 | 116.71M |
| August 20, 2025 | 29.85 | 29.51 | 29.51 | 30.59 | 28.84 | 74.78M |
| August 19, 2025 | 31.01 | 29.99 | 29.99 | 32.06 | 29.77 | 137.09M |
| August 18, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 28.35 | 38.15M |
| August 15, 2025 | 26.18 | 26.53 | 26.53 | 26.68 | 26.13 | 17.83M |
| August 14, 2025 | 26.86 | 26.3 | 26.3 | 27.06 | 26.26 | 26.7M |
| August 13, 2025 | 26.78 | 26.87 | 26.87 | 26.92 | 26.51 | 32.35M |
| August 12, 2025 | 26.3 | 26.96 | 26.96 | 27.79 | 26.18 | 53M |
| August 11, 2025 | 25.8 | 26.29 | 26.29 | 26.41 | 25.75 | 17.39M |
| August 08, 2025 | 26.21 | 25.81 | 25.81 | 26.23 | 25.8 | 17.06M |
| August 07, 2025 | 26.1 | 26.41 | 26.41 | 26.66 | 26.05 | 24.38M |
| August 06, 2025 | 25.77 | 26.04 | 26.04 | 26.13 | 25.67 | 12.48M |
| August 05, 2025 | 25.54 | 25.85 | 25.85 | 25.88 | 25.53 | 10.99M |
| August 04, 2025 | 25.15 | 25.54 | 25.54 | 25.55 | 25.08 | 9.26M |
| August 01, 2025 | 25.73 | 25.36 | 25.36 | 25.73 | 25.14 | 14.51M |
| July 31, 2025 | 25.54 | 25.8 | 25.8 | 26.24 | 25.5 | 15.49M |
| July 30, 2025 | 26.4 | 25.67 | 25.67 | 26.4 | 25.63 | 20.08M |
| July 29, 2025 | 26.71 | 26.47 | 26.47 | 26.71 | 26.3 | 16.63M |
| July 28, 2025 | 26.6 | 26.81 | 26.81 | 26.98 | 26.48 | 20.68M |
| July 25, 2025 | 26.59 | 26.49 | 26.49 | 26.65 | 26.36 | 14.36M |
| July 24, 2025 | 26.4 | 26.54 | 26.54 | 26.59 | 26.36 | 15.62M |
| July 23, 2025 | 26.69 | 26.43 | 26.43 | 26.96 | 26.26 | 25.79M |
| July 22, 2025 | 26.8 | 26.78 | 26.78 | 27.29 | 26.69 | 19.86M |
| July 21, 2025 | 26.96 | 27.01 | 27.01 | 27.06 | 26.68 | 24.71M |
| July 18, 2025 | 27 | 27.25 | 27.25 | 27.81 | 26.56 | 43.33M |
| July 17, 2025 | 26.11 | 26.83 | 26.83 | 26.95 | 26.03 | 33.02M |
| July 16, 2025 | 26.48 | 26.21 | 26.21 | 26.65 | 26.1 | 15.19M |
| July 15, 2025 | 26.58 | 26.42 | 26.42 | 26.67 | 26.06 | 18.35M |
| July 14, 2025 | 26.18 | 26.7 | 26.7 | 26.84 | 26.02 | 28.28M |
| July 11, 2025 | 26.15 | 26.24 | 26.24 | 26.37 | 25.82 | 17.93M |
| July 10, 2025 | 26 | 26.11 | 26.11 | 26.22 | 25.81 | 13.59M |
| July 09, 2025 | 26.4 | 26.09 | 26.09 | 26.6 | 26 | 21.4M |
| July 08, 2025 | 26.3 | 26.47 | 26.47 | 26.58 | 26.16 | 23.42M |
| July 07, 2025 | 26 | 26.39 | 26.39 | 26.56 | 25.8 | 21.08M |
| July 04, 2025 | 26.13 | 26.07 | 26.07 | 26.4 | 25.97 | 20.25M |
| July 03, 2025 | 25.88 | 26.3 | 26.3 | 26.48 | 25.88 | 26.19M |
| July 02, 2025 | 26.5 | 25.96 | 25.96 | 26.51 | 25.81 | 35.32M |
| July 01, 2025 | 26.74 | 26.96 | 26.96 | 27.74 | 26.62 | 50.93M |
| June 30, 2025 | 28 | 26.86 | 26.86 | 28 | 26.82 | 73.96M |
| June 27, 2025 | 24.98 | 27.49 | 27.49 | 27.49 | 24.9 | 62.21M |
| June 26, 2025 | 25.24 | 24.99 | 24.99 | 25.43 | 24.88 | 18.13M |
| June 25, 2025 | 24.81 | 25.24 | 25.24 | 25.48 | 24.69 | 22.76M |
| June 24, 2025 | 24.32 | 24.74 | 24.74 | 24.78 | 24.32 | 13.54M |
| June 23, 2025 | 23.78 | 24.32 | 24.32 | 24.34 | 23.63 | 10.99M |
| June 20, 2025 | 24.14 | 24.04 | 24.04 | 24.42 | 24 | 9.41M |
| June 19, 2025 | 24.7 | 24.19 | 24.19 | 24.85 | 24.14 | 13.38M |
| June 18, 2025 | 24.61 | 24.77 | 24.77 | 24.89 | 24.42 | 11.95M |
| June 17, 2025 | 25.07 | 24.76 | 24.76 | 25.18 | 24.67 | 13.77M |