30.98
+0.22(+0.72%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 30.97 | 30.76 | 30.76 | 31.12 | 30.73 | 7.86M |
| August 18, 2025 | 31.35 | 31 | 31 | 31.75 | 30.94 | 11.51M |
| August 15, 2025 | 30.7 | 31.47 | 31.47 | 31.64 | 30.7 | 12.92M |
| August 14, 2025 | 31.36 | 30.66 | 30.66 | 31.53 | 30.62 | 9.59M |
| August 13, 2025 | 31.82 | 31.36 | 31.36 | 31.9 | 31.35 | 9.15M |
| August 12, 2025 | 31.44 | 31.82 | 31.82 | 32 | 31.1 | 8.39M |
| August 11, 2025 | 31.39 | 31.41 | 31.41 | 31.49 | 31.05 | 7.02M |
| August 08, 2025 | 31.38 | 31.27 | 31.27 | 31.62 | 31.25 | 5.22M |
| August 07, 2025 | 31.57 | 31.45 | 31.45 | 31.87 | 31.28 | 7.08M |
| August 06, 2025 | 31.8 | 31.57 | 31.57 | 31.9 | 30.93 | 15.5M |
| August 05, 2025 | 31.95 | 31.82 | 31.82 | 32.13 | 31.66 | 6.44M |
| August 04, 2025 | 31.4 | 32.03 | 32.03 | 32.08 | 31.28 | 7.74M |
| August 01, 2025 | 31.98 | 31.54 | 31.54 | 32.17 | 31.25 | 9.7M |
| July 31, 2025 | 32.5 | 32.08 | 32.08 | 32.76 | 31.81 | 9.71M |
| July 30, 2025 | 32.95 | 32.67 | 32.67 | 33.38 | 32.33 | 9.95M |
| July 29, 2025 | 32.86 | 32.77 | 32.77 | 32.97 | 31.87 | 11.17M |
| July 28, 2025 | 31.51 | 32.9 | 32.9 | 33.26 | 31.5 | 17.94M |
| July 25, 2025 | 31.77 | 31.43 | 31.43 | 32.05 | 31.39 | 8.9M |
| July 24, 2025 | 32.25 | 31.74 | 31.74 | 32.32 | 31.39 | 11.98M |
| July 23, 2025 | 32.35 | 32.33 | 32.33 | 32.92 | 32.06 | 10.96M |
| July 22, 2025 | 31.4 | 32.24 | 32.24 | 32.68 | 31.35 | 14.58M |
| July 21, 2025 | 31 | 31.44 | 31.44 | 31.6 | 30.78 | 11.72M |
| July 18, 2025 | 31.63 | 31.29 | 31.29 | 31.95 | 30.96 | 12.82M |
| July 17, 2025 | 31.8 | 31.6 | 31.6 | 32.18 | 31.56 | 7.39M |
| July 16, 2025 | 31.8 | 31.81 | 31.81 | 32.23 | 31.31 | 7.73M |
| July 15, 2025 | 32.35 | 31.8 | 31.8 | 33.09 | 31.69 | 13.05M |
| July 14, 2025 | 32.68 | 32.5 | 32.5 | 32.88 | 32.01 | 11.46M |
| July 11, 2025 | 31.88 | 32.68 | 32.68 | 33.06 | 31.88 | 15.48M |
| July 10, 2025 | 30.91 | 32.1 | 32.1 | 32.16 | 30.84 | 16.24M |
| July 09, 2025 | 30.95 | 30.94 | 30.94 | 31.44 | 30.74 | 6.13M |
| July 08, 2025 | 30.42 | 30.99 | 30.99 | 31.1 | 30.29 | 10.79M |
| July 07, 2025 | 30.13 | 30.44 | 30.44 | 30.64 | 29.66 | 7.39M |
| July 04, 2025 | 30.5 | 30.12 | 30.12 | 30.62 | 29.73 | 9.9M |
| July 03, 2025 | 30.82 | 30.63 | 30.63 | 31.23 | 30.56 | 8.04M |
| July 02, 2025 | 30.86 | 30.82 | 30.82 | 31.13 | 30.52 | 9.38M |
| July 01, 2025 | 30.15 | 30.93 | 30.93 | 30.93 | 30.1 | 13.89M |
| June 30, 2025 | 30.07 | 30.14 | 30.14 | 30.68 | 29.97 | 8.79M |
| June 27, 2025 | 29.93 | 29.97 | 29.97 | 30.55 | 29.45 | 9.95M |
| June 26, 2025 | 29.91 | 30 | 30 | 30.25 | 29.64 | 7.08M |
| June 25, 2025 | 30.35 | 29.99 | 29.99 | 30.59 | 29.8 | 8.88M |
| June 24, 2025 | 29.86 | 30.33 | 30.33 | 30.77 | 29.85 | 11.93M |
| June 23, 2025 | 29.92 | 29.74 | 29.74 | 30.46 | 29.71 | 9.59M |
| June 20, 2025 | 30.62 | 30.01 | 30.01 | 30.99 | 29.9 | 9.45M |
| June 19, 2025 | 31.14 | 30.62 | 30.62 | 31.55 | 30.58 | 7.92M |
| June 18, 2025 | 31.45 | 31.13 | 31.13 | 31.6 | 30.92 | 6.84M |
| June 17, 2025 | 31.32 | 31.37 | 31.37 | 31.85 | 31.09 | 7.99M |
| June 16, 2025 | 30.97 | 31.37 | 31.37 | 31.95 | 30.72 | 17.39M |
| June 13, 2025 | 29.72 | 30.45 | 30.45 | 30.76 | 29.56 | 18.41M |
| June 12, 2025 | 29.02 | 29.68 | 29.68 | 29.99 | 28.76 | 14.77M |
| June 11, 2025 | 29.04 | 29.02 | 29.02 | 29.35 | 28.96 | 6.31M |
| June 10, 2025 | 29.4 | 29.06 | 29.06 | 29.9 | 29.01 | 9.77M |
| June 09, 2025 | 30.25 | 29.56 | 29.56 | 30.27 | 28.38 | 23.32M |
| June 06, 2025 | 29.87 | 30.29 | 30.29 | 30.85 | 29.4 | 13.45M |
| June 05, 2025 | 30.18 | 30.22 | 30.22 | 31 | 30.02 | 13.17M |
| June 04, 2025 | 29.17 | 30.03 | 30.03 | 30.1 | 29 | 14.59M |
| June 03, 2025 | 29.14 | 29.05 | 29.05 | 29.49 | 28.65 | 7.6M |
| May 30, 2025 | 28.7 | 29 | 29 | 29.4 | 28.69 | 5.9M |
| May 29, 2025 | 28.67 | 28.83 | 28.83 | 28.98 | 28.6 | 5.31M |
| May 28, 2025 | 29.22 | 28.68 | 28.68 | 29.22 | 28.65 | 4.97M |
| May 27, 2025 | 29.11 | 29.22 | 29.22 | 29.44 | 28.71 | 6.48M |