29.22
+0.2(+0.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 29.45 | 29.22 | 29.22 | 29.65 | 29.06 | 1.94M |
| August 15, 2025 | 29.05 | 29.02 | 29.02 | 29.38 | 28.96 | 1.69M |
| August 14, 2025 | 29.56 | 28.93 | 28.93 | 29.78 | 28.87 | 2.01M |
| August 13, 2025 | 29.84 | 29.6 | 29.6 | 29.92 | 29.5 | 1.64M |
| August 12, 2025 | 30.18 | 29.81 | 29.81 | 30.39 | 29.57 | 1.7M |
| August 11, 2025 | 30 | 30.15 | 30.15 | 30.19 | 29.82 | 2.29M |
| August 08, 2025 | 29.88 | 29.71 | 29.71 | 29.98 | 29.57 | 1.55M |
| August 07, 2025 | 30 | 29.97 | 29.97 | 30.28 | 29.8 | 1.97M |
| August 06, 2025 | 29.67 | 30.06 | 30.06 | 30.06 | 29.66 | 2.23M |
| August 05, 2025 | 29.71 | 29.8 | 29.8 | 29.93 | 29.51 | 2.18M |
| August 04, 2025 | 28.1 | 29.73 | 29.73 | 29.94 | 27.6 | 4.3M |
| August 01, 2025 | 28.92 | 29.01 | 29.01 | 29.16 | 28.61 | 2.41M |
| July 31, 2025 | 29.19 | 28.62 | 28.62 | 29.57 | 28.55 | 3.44M |
| July 30, 2025 | 30.03 | 29.37 | 29.37 | 30.13 | 29.1 | 4.09M |
| July 29, 2025 | 29.88 | 30.14 | 30.14 | 30.25 | 29.7 | 4.01M |
| July 28, 2025 | 30.49 | 30.2 | 30.2 | 30.75 | 29.65 | 6.03M |
| July 25, 2025 | 29.42 | 30.21 | 30.21 | 31.1 | 29.03 | 7.95M |
| July 24, 2025 | 29.09 | 29.14 | 29.14 | 29.5 | 28.71 | 4.68M |
| July 23, 2025 | 28.88 | 29.12 | 29.12 | 29.57 | 28.51 | 4.69M |
| July 22, 2025 | 28.44 | 29 | 29 | 29 | 28.18 | 3.5M |
| July 21, 2025 | 28.2 | 28.49 | 28.49 | 28.68 | 27.91 | 3.26M |
| July 18, 2025 | 27.83 | 28.02 | 28.02 | 28.49 | 27.7 | 2.62M |
| July 17, 2025 | 27.57 | 27.9 | 27.9 | 27.97 | 27.36 | 2.4M |
| July 16, 2025 | 27.41 | 27.51 | 27.51 | 27.78 | 27.2 | 2.55M |
| July 15, 2025 | 27.62 | 27.35 | 27.35 | 28.14 | 26.91 | 4.31M |
| July 14, 2025 | 26.6 | 27.27 | 27.27 | 27.43 | 26.32 | 3.17M |
| July 11, 2025 | 26.72 | 26.32 | 26.32 | 26.82 | 26.03 | 2.07M |
| July 10, 2025 | 26.29 | 26.83 | 26.83 | 27.05 | 26.29 | 2.32M |
| July 09, 2025 | 26.49 | 26.4 | 26.4 | 26.64 | 26.27 | 1.37M |
| July 08, 2025 | 26.24 | 26.46 | 26.46 | 26.53 | 26.18 | 1.51M |
| July 07, 2025 | 25.97 | 26.22 | 26.22 | 26.25 | 25.85 | 1.15M |
| July 04, 2025 | 26.43 | 25.97 | 25.97 | 26.45 | 25.9 | 1.31M |
| July 03, 2025 | 26.2 | 26.43 | 26.43 | 26.51 | 26.02 | 1.78M |
| July 02, 2025 | 26.39 | 26.11 | 26.11 | 26.44 | 25.92 | 1.47M |
| July 01, 2025 | 26.43 | 26.26 | 26.26 | 26.6 | 25.99 | 1.68M |
| June 30, 2025 | 26.59 | 26.45 | 26.45 | 26.79 | 26.3 | 1.74M |
| June 27, 2025 | 26.36 | 26.49 | 26.49 | 26.61 | 26.13 | 2.13M |
| June 26, 2025 | 26.43 | 26.19 | 26.19 | 26.57 | 26 | 1.58M |
| June 25, 2025 | 26.33 | 26.19 | 26.19 | 26.75 | 25.92 | 2.3M |
| June 24, 2025 | 25.48 | 26.27 | 26.27 | 26.65 | 25.23 | 3.24M |
| June 23, 2025 | 24.59 | 25.3 | 25.3 | 25.32 | 24.24 | 1.2M |
| June 20, 2025 | 24.9 | 24.62 | 24.62 | 25.22 | 24.37 | 1.1M |
| June 19, 2025 | 25.42 | 24.9 | 24.9 | 25.51 | 24.78 | 1.48M |
| June 18, 2025 | 25.02 | 25.42 | 25.42 | 25.42 | 24.75 | 1.7M |
| June 17, 2025 | 25.23 | 25.12 | 25.12 | 25.44 | 24.9 | 1.11M |
| June 16, 2025 | 24.99 | 25.22 | 25.22 | 25.39 | 24.99 | 1.59M |
| June 13, 2025 | 25.75 | 25.14 | 25.14 | 25.75 | 25.01 | 1.94M |
| June 12, 2025 | 25.52 | 25.82 | 25.82 | 25.98 | 25.42 | 2.34M |
| June 11, 2025 | 25.4 | 25.52 | 25.52 | 25.9 | 25.4 | 2.17M |
| June 10, 2025 | 25.34 | 25.4 | 25.4 | 25.84 | 24.8 | 2.51M |
| June 09, 2025 | 25.15 | 25.39 | 25.39 | 25.39 | 24.92 | 2.04M |
| June 06, 2025 | 24.8 | 24.97 | 24.97 | 25 | 24.62 | 1.44M |
| June 05, 2025 | 25.17 | 25.02 | 24.72 | 25.17 | 24.8 | 1.4M |
| June 04, 2025 | 25.08 | 25.07 | 25.07 | 25.37 | 25.02 | 1.52M |
| June 03, 2025 | 24.99 | 25.08 | 25.08 | 25.47 | 24.62 | 2.17M |
| May 30, 2025 | 25.7 | 25.11 | 25.11 | 26.22 | 25.01 | 2.82M |
| May 29, 2025 | 25.05 | 25.86 | 25.86 | 26.62 | 24.94 | 5M |
| May 28, 2025 | 24.8 | 24.99 | 24.99 | 25.15 | 24.8 | 1.03M |
| May 27, 2025 | 24.81 | 24.89 | 24.89 | 25.04 | 24.69 | 1M |
| May 26, 2025 | 24.68 | 24.93 | 24.93 | 25.1 | 24.4 | 1.21M |