29.93
-1.58(-5.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 31.11 | 29.93 | 29.93 | 31.31 | 29.93 | 164.55M |
| September 25, 2025 | 30.5 | 31.51 | 31.51 | 32.16 | 30.3 | 195.83M |
| September 24, 2025 | 29.34 | 30.5 | 30.5 | 31.21 | 29.16 | 169.33M |
| September 23, 2025 | 30.79 | 29.44 | 29.44 | 30.95 | 28.68 | 170.29M |
| September 22, 2025 | 30.64 | 30.47 | 30.47 | 30.77 | 29.88 | 144.42M |
| September 19, 2025 | 28.35 | 30.15 | 30.15 | 31.49 | 28.35 | 157.56M |
| September 18, 2025 | 29.48 | 30.94 | 30.94 | 31.88 | 29.42 | 310.81M |
| September 17, 2025 | 29.25 | 29.41 | 29.41 | 29.73 | 28.92 | 117.69M |
| September 16, 2025 | 28.77 | 29.64 | 29.64 | 29.86 | 28.62 | 165.77M |
| September 15, 2025 | 29.27 | 28.76 | 28.76 | 29.32 | 28.66 | 121.78M |
| September 12, 2025 | 28.35 | 29.28 | 29.28 | 30.21 | 28.19 | 217.96M |
| September 11, 2025 | 26.65 | 28.67 | 28.67 | 28.78 | 26.36 | 220.23M |
| September 10, 2025 | 26.46 | 26.51 | 26.51 | 27.03 | 26.35 | 80.98M |
| September 09, 2025 | 27.51 | 26.35 | 26.35 | 27.51 | 26.28 | 134.31M |
| September 08, 2025 | 28.13 | 27.8 | 27.8 | 28.38 | 27.32 | 118.77M |
| September 05, 2025 | 27.8 | 28.13 | 28.13 | 28.37 | 26.9 | 161.36M |
| September 04, 2025 | 28.91 | 27.66 | 27.66 | 29 | 27.08 | 232.24M |
| September 03, 2025 | 27.6 | 28.66 | 28.66 | 30.15 | 27.38 | 315.53M |
| September 02, 2025 | 28.99 | 27.41 | 27.41 | 29 | 27.21 | 151.78M |
| September 01, 2025 | 29.81 | 29.09 | 29.09 | 30 | 28.46 | 241.48M |
| August 29, 2025 | 28.2 | 27.9 | 27.9 | 28.24 | 27.63 | 87.75M |
| August 28, 2025 | 27.25 | 28.39 | 28.39 | 28.39 | 27.25 | 135.12M |
| August 27, 2025 | 28.41 | 27.47 | 27.47 | 28.77 | 27.4 | 153.56M |
| August 26, 2025 | 28.41 | 28.25 | 28.25 | 28.96 | 28.2 | 109.53M |
| August 25, 2025 | 29.05 | 28.62 | 28.62 | 29.21 | 28.06 | 172.97M |
| August 22, 2025 | 27.49 | 28.5 | 28.5 | 28.73 | 27.2 | 183.62M |
| August 21, 2025 | 27.76 | 27.25 | 27.25 | 28.5 | 27.06 | 156.65M |
| August 20, 2025 | 26.1 | 27.71 | 27.71 | 28.17 | 25.85 | 183.5M |
| August 19, 2025 | 26.61 | 26.2 | 26.2 | 26.62 | 26.12 | 83.02M |
| August 18, 2025 | 25.6 | 26.46 | 26.46 | 26.82 | 25.56 | 134.74M |
| August 15, 2025 | 25 | 25.4 | 25.4 | 25.49 | 24.94 | 66.42M |
| August 14, 2025 | 25.3 | 25.12 | 25.12 | 25.76 | 25 | 85.41M |
| August 13, 2025 | 24.99 | 25.33 | 25.33 | 25.58 | 24.88 | 95.81M |
| August 12, 2025 | 24.76 | 24.98 | 24.98 | 25.08 | 24.57 | 59.42M |
| August 11, 2025 | 24.3 | 24.8 | 24.8 | 24.83 | 24.28 | 55.74M |
| August 08, 2025 | 24.75 | 24.31 | 24.31 | 24.75 | 24.29 | 46.06M |
| August 07, 2025 | 24.9 | 24.75 | 24.75 | 25.15 | 24.56 | 44.88M |
| August 06, 2025 | 24.42 | 24.9 | 24.9 | 24.91 | 24.35 | 56.65M |
| August 05, 2025 | 24.55 | 24.51 | 24.51 | 24.69 | 24.31 | 47.16M |
| August 04, 2025 | 24.23 | 24.54 | 24.54 | 24.55 | 24.21 | 29.72M |
| August 01, 2025 | 24.9 | 24.5 | 24.5 | 24.95 | 24.2 | 63.24M |
| July 31, 2025 | 24.67 | 24.73 | 24.73 | 25.44 | 24.62 | 92.74M |
| July 30, 2025 | 24.96 | 24.75 | 24.75 | 25.1 | 24.58 | 49.87M |
| July 29, 2025 | 24.77 | 25.1 | 25.1 | 25.15 | 24.43 | 58.93M |
| July 28, 2025 | 25.19 | 24.84 | 24.84 | 25.19 | 24.72 | 38.95M |
| July 25, 2025 | 24.93 | 25.04 | 25.04 | 25.1 | 24.74 | 51.61M |
| July 24, 2025 | 24.49 | 24.88 | 24.88 | 24.88 | 24.46 | 44.73M |
| July 23, 2025 | 24.56 | 24.45 | 24.45 | 24.75 | 24.41 | 39.8M |
| July 22, 2025 | 24.68 | 24.59 | 24.59 | 24.82 | 24.52 | 39.31M |
| July 21, 2025 | 24.77 | 24.72 | 24.72 | 24.78 | 24.49 | 47.54M |
| July 18, 2025 | 25.03 | 24.85 | 24.85 | 25.17 | 24.75 | 45.72M |
| July 17, 2025 | 24.61 | 25.02 | 25.02 | 25.1 | 24.52 | 54.84M |
| July 16, 2025 | 24.96 | 24.67 | 24.67 | 25.14 | 24.6 | 61.74M |
| July 15, 2025 | 24.15 | 24.85 | 24.85 | 25.11 | 24.08 | 98.11M |
| July 14, 2025 | 24.33 | 24.15 | 24.15 | 24.65 | 24.15 | 53.25M |
| July 11, 2025 | 24.08 | 24.24 | 24.24 | 24.4 | 23.88 | 47.05M |
| July 10, 2025 | 24 | 24.03 | 24.03 | 24.14 | 23.9 | 29.2M |
| July 09, 2025 | 24.18 | 23.98 | 23.98 | 24.27 | 23.91 | 36.56M |
| July 08, 2025 | 23.41 | 24.16 | 24.16 | 24.25 | 23.41 | 72.88M |
| July 07, 2025 | 23.6 | 23.38 | 23.38 | 23.62 | 23.34 | 24.08M |