30.63
+0.42(+1.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 30.3 | 30.63 | 30.63 | 30.78 | 30.22 | 16.62M |
| August 15, 2025 | 29.82 | 30.21 | 30.21 | 30.26 | 29.74 | 12.51M |
| August 14, 2025 | 30.56 | 29.82 | 29.82 | 30.6 | 29.74 | 15.31M |
| August 13, 2025 | 30.49 | 30.56 | 30.56 | 30.85 | 30.3 | 13.5M |
| August 12, 2025 | 30.8 | 30.52 | 30.52 | 30.94 | 30.17 | 16.87M |
| August 11, 2025 | 30.58 | 30.87 | 30.87 | 31.09 | 30.46 | 17.09M |
| August 08, 2025 | 30.69 | 30.58 | 30.58 | 31.13 | 30.53 | 18.38M |
| August 07, 2025 | 30.8 | 30.76 | 30.76 | 30.99 | 30.37 | 17.27M |
| August 06, 2025 | 30.3 | 30.89 | 30.89 | 31.11 | 30.3 | 26.89M |
| August 05, 2025 | 30.43 | 30.57 | 30.57 | 31.13 | 30.39 | 29.76M |
| August 04, 2025 | 29.6 | 30.08 | 30.08 | 30.28 | 29.57 | 24.17M |
| August 01, 2025 | 30.35 | 29.67 | 29.67 | 30.4 | 29.5 | 21.72M |
| July 31, 2025 | 30.85 | 30.15 | 30.15 | 31.2 | 30 | 46.8M |
| July 30, 2025 | 29.35 | 31.4 | 31.4 | 32.29 | 29.21 | 73.7M |
| July 29, 2025 | 28.67 | 29.35 | 29.35 | 29.35 | 28.48 | 19.4M |
| July 28, 2025 | 28.47 | 28.66 | 28.66 | 28.78 | 28.35 | 9.44M |
| July 25, 2025 | 28.42 | 28.48 | 28.48 | 28.68 | 28.3 | 9.85M |
| July 24, 2025 | 28.01 | 28.42 | 28.42 | 28.49 | 27.91 | 9.86M |
| July 23, 2025 | 28.01 | 28.05 | 28.05 | 28.34 | 27.87 | 8.95M |
| July 22, 2025 | 28.2 | 28.1 | 28.1 | 28.49 | 28.01 | 9.11M |
| July 21, 2025 | 28.11 | 28.19 | 28.19 | 28.26 | 28.01 | 7.16M |
| July 18, 2025 | 28 | 28.1 | 28.1 | 28.2 | 27.82 | 8.14M |
| July 17, 2025 | 27.61 | 28 | 28 | 28 | 27.5 | 8.18M |
| July 16, 2025 | 27.4 | 27.61 | 27.61 | 27.65 | 27.35 | 5.5M |
| July 15, 2025 | 27.6 | 27.41 | 27.41 | 27.99 | 27.26 | 8.02M |
| July 14, 2025 | 27.74 | 27.57 | 27.57 | 27.79 | 27.5 | 5.6M |
| July 11, 2025 | 27.63 | 27.78 | 27.78 | 27.89 | 27.56 | 7.66M |
| July 10, 2025 | 27.56 | 27.6 | 27.6 | 27.7 | 27.36 | 7.28M |
| July 09, 2025 | 27.75 | 27.68 | 27.68 | 27.88 | 27.58 | 7.59M |
| July 08, 2025 | 27.79 | 27.77 | 27.77 | 27.89 | 27.71 | 7.73M |
| July 07, 2025 | 27.89 | 27.8 | 27.8 | 27.97 | 27.65 | 5.31M |
| July 04, 2025 | 28.2 | 27.96 | 27.96 | 28.3 | 27.82 | 8.53M |
| July 03, 2025 | 27.93 | 28.31 | 28.31 | 28.88 | 27.9 | 12.11M |
| July 02, 2025 | 28.4 | 28 | 28 | 28.4 | 27.89 | 10.25M |
| July 01, 2025 | 28.69 | 28.45 | 28.45 | 28.7 | 28.3 | 11.18M |
| June 30, 2025 | 28.13 | 28.69 | 28.69 | 28.78 | 28.06 | 18.15M |
| June 27, 2025 | 27.98 | 27.98 | 27.98 | 28.4 | 27.94 | 13.74M |
| June 26, 2025 | 27.97 | 28.04 | 28.04 | 28.81 | 27.8 | 21.9M |
| June 25, 2025 | 27.35 | 28.01 | 28.01 | 28.06 | 27.3 | 19.42M |
| June 24, 2025 | 27.2 | 27.35 | 27.35 | 27.43 | 27.03 | 9.15M |
| June 23, 2025 | 26.6 | 27.49 | 27.49 | 27.57 | 26.58 | 13.98M |
| June 20, 2025 | 26.74 | 26.49 | 26.49 | 26.76 | 26.44 | 4.73M |
| June 19, 2025 | 27.11 | 26.76 | 26.76 | 27.11 | 26.57 | 5.75M |
| June 18, 2025 | 26.99 | 27.13 | 27.13 | 27.24 | 26.83 | 6.79M |
| June 17, 2025 | 26.9 | 27.07 | 27.07 | 27.09 | 26.62 | 6.42M |
| June 16, 2025 | 26.49 | 26.95 | 26.95 | 27.03 | 25.95 | 9.33M |
| June 13, 2025 | 26.81 | 26.49 | 26.49 | 26.95 | 26.2 | 15.48M |
| June 12, 2025 | 27.11 | 26.71 | 26.71 | 27.12 | 26.7 | 6.8M |
| June 11, 2025 | 27.2 | 27.17 | 27.17 | 27.35 | 27.06 | 5.33M |
| June 10, 2025 | 27.48 | 27.2 | 27.2 | 27.81 | 27.11 | 8.52M |
| June 09, 2025 | 27.25 | 27.48 | 27.48 | 27.53 | 27.25 | 6.83M |
| June 06, 2025 | 27.58 | 27.22 | 27.22 | 27.68 | 27.2 | 5.91M |
| June 05, 2025 | 27.5 | 27.51 | 27.51 | 27.64 | 27.23 | 6.87M |
| June 04, 2025 | 27.54 | 27.49 | 27.49 | 27.98 | 27.37 | 8.96M |
| June 03, 2025 | 27.8 | 27.68 | 27.68 | 28.25 | 27.61 | 13.28M |
| May 30, 2025 | 27.56 | 27.8 | 27.8 | 28.18 | 27.4 | 13.23M |
| May 29, 2025 | 27.09 | 27.7 | 27.7 | 27.76 | 27.06 | 10.95M |
| May 28, 2025 | 27.2 | 27.24 | 27.24 | 27.4 | 26.95 | 5.63M |
| May 27, 2025 | 26.86 | 27.27 | 27.27 | 27.44 | 26.56 | 8.24M |
| May 26, 2025 | 26.52 | 26.87 | 26.87 | 26.89 | 26.4 | 4.97M |