29.40
-0.15(-0.51%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 29.49 | 29.4 | 29.4 | 29.65 | 28.87 | 13.94M |
September 26, 2025 | 29.53 | 29.55 | 29.55 | 30.35 | 29.51 | 15.84M |
September 25, 2025 | 30.08 | 29.66 | 29.66 | 30.18 | 29.62 | 12.57M |
September 24, 2025 | 30 | 30.34 | 30.34 | 30.39 | 29.8 | 13.43M |
September 23, 2025 | 30.72 | 30.18 | 30.18 | 31.04 | 29.4 | 17.46M |
September 22, 2025 | 30.62 | 30.92 | 30.92 | 30.98 | 30.43 | 14.59M |
September 19, 2025 | 30.48 | 31.08 | 31.08 | 31.88 | 30.48 | 21.68M |
September 18, 2025 | 31.1 | 30.85 | 30.85 | 32.11 | 30.39 | 28.02M |
September 17, 2025 | 31.06 | 31.13 | 31.13 | 31.36 | 31 | 13.35M |
September 16, 2025 | 30.8 | 31.33 | 31.33 | 31.38 | 30.4 | 19.17M |
September 15, 2025 | 31.45 | 30.88 | 30.88 | 31.64 | 30.87 | 19.18M |
September 12, 2025 | 30.94 | 31.4 | 31.4 | 32.18 | 30.7 | 33.14M |
September 11, 2025 | 29.76 | 30.67 | 30.67 | 30.76 | 29.52 | 23.23M |
September 10, 2025 | 29.39 | 29.78 | 29.78 | 30.14 | 29.29 | 18.49M |
September 09, 2025 | 30.38 | 29.4 | 29.4 | 30.42 | 29.2 | 21.08M |
September 08, 2025 | 30.38 | 30.15 | 30.15 | 30.8 | 29.88 | 24.71M |
September 05, 2025 | 29.21 | 30.37 | 30.37 | 31.97 | 29.21 | 40.76M |
September 04, 2025 | 33.56 | 31.85 | 31.85 | 33.79 | 31.85 | 20.69M |
September 03, 2025 | 39.8 | 35.39 | 35.39 | 39.84 | 35.39 | 41.41M |
September 02, 2025 | 38.41 | 39.32 | 39.32 | 40.99 | 37.02 | 45.33M |
September 01, 2025 | 40.77 | 39.03 | 39.03 | 40.78 | 38.31 | 40.67M |
August 29, 2025 | 38.3 | 40.76 | 40.76 | 41 | 37.81 | 67.95M |
August 28, 2025 | 36.35 | 38.8 | 38.8 | 39.33 | 35.03 | 49.85M |
August 27, 2025 | 37.84 | 36.69 | 36.69 | 38 | 36.64 | 30.58M |
August 26, 2025 | 39.11 | 37.84 | 37.84 | 39.14 | 37.75 | 34.97M |
August 25, 2025 | 38.98 | 39.15 | 39.15 | 39.77 | 38.7 | 34.53M |
August 22, 2025 | 37.44 | 38.97 | 38.97 | 39.25 | 37.29 | 35.15M |
August 21, 2025 | 39.12 | 38.31 | 38.31 | 39.49 | 38.27 | 32.21M |
August 20, 2025 | 39.4 | 39.62 | 39.62 | 40.8 | 39.14 | 37.1M |
August 19, 2025 | 40.7 | 39.6 | 39.6 | 40.7 | 39.15 | 42.43M |
August 18, 2025 | 39.41 | 40.93 | 40.93 | 41.5 | 39.01 | 54.96M |
August 15, 2025 | 38.71 | 38.95 | 38.95 | 39.15 | 38 | 45.94M |
August 14, 2025 | 42.4 | 39.5 | 39.5 | 43.02 | 39.49 | 72.77M |
August 13, 2025 | 41.01 | 42.88 | 42.88 | 43.81 | 41.01 | 69.66M |
August 12, 2025 | 42.92 | 41.79 | 41.79 | 43.37 | 41.5 | 58.08M |
August 11, 2025 | 41.64 | 43.26 | 43.26 | 44.43 | 41.64 | 68.73M |
August 08, 2025 | 41.51 | 42.03 | 42.03 | 44.28 | 41.51 | 65.29M |
August 07, 2025 | 44.45 | 42.48 | 42.48 | 44.79 | 42 | 85.54M |
August 06, 2025 | 42.02 | 44.89 | 44.89 | 45.65 | 41.13 | 105.44M |
August 05, 2025 | 42.85 | 41.89 | 41.89 | 44.3 | 41.4 | 117.15M |
August 04, 2025 | 37.27 | 40.28 | 40.28 | 40.28 | 37.27 | 82.69M |
August 01, 2025 | 38 | 36.62 | 36.62 | 38.25 | 36.38 | 61.54M |
July 31, 2025 | 36.52 | 39.17 | 39.17 | 40.04 | 36.16 | 89.09M |
July 30, 2025 | 43.2 | 38.81 | 38.81 | 44.9 | 38.79 | 127.58M |
July 29, 2025 | 41.48 | 43.1 | 43.1 | 43.34 | 40 | 87.31M |
July 28, 2025 | 39.78 | 41.5 | 41.5 | 42.69 | 39.09 | 104.86M |
July 25, 2025 | 37.31 | 38.81 | 38.81 | 39.7 | 36.5 | 87.07M |
July 24, 2025 | 37.8 | 37.27 | 37.27 | 39.09 | 36.74 | 83.51M |
July 23, 2025 | 39.48 | 38.34 | 38.34 | 41.2 | 37.88 | 100.89M |
July 22, 2025 | 38.09 | 39.51 | 39.51 | 40.31 | 37.09 | 125.96M |
July 21, 2025 | 33.67 | 36.98 | 36.98 | 36.98 | 33.67 | 62.98M |
July 18, 2025 | 33.53 | 33.62 | 33.62 | 33.62 | 33.33 | 56.97M |
July 17, 2025 | 27.69 | 30.56 | 30.56 | 30.56 | 27.62 | 80.87M |
July 16, 2025 | 27.71 | 27.78 | 27.78 | 28.48 | 27.28 | 35.69M |
July 15, 2025 | 28.11 | 28.04 | 28.04 | 29.45 | 27.66 | 42.17M |
July 14, 2025 | 27.22 | 28.55 | 28.55 | 29.2 | 27.02 | 54.07M |
July 11, 2025 | 26.71 | 27.42 | 27.42 | 27.64 | 26.71 | 31.32M |
July 10, 2025 | 26.93 | 26.89 | 26.89 | 27.12 | 26.51 | 32.31M |
July 09, 2025 | 27.48 | 27.45 | 27.45 | 28.49 | 27.15 | 52.41M |
July 08, 2025 | 27.37 | 27.35 | 27.35 | 27.66 | 26.81 | 33.41M |