29.57
-3.28(-9.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 31.25 | 29.57 | 29.57 | 31.8 | 29.57 | 77.17M |
| September 25, 2025 | 30.61 | 32.85 | 32.85 | 33.53 | 28.8 | 108.82M |
| September 24, 2025 | 29.4 | 30.58 | 30.58 | 32.02 | 28.8 | 76.27M |
| September 23, 2025 | 33.56 | 30.31 | 30.31 | 33.85 | 29.31 | 70.77M |
| September 22, 2025 | 30.19 | 31.39 | 31.39 | 32.12 | 29.61 | 62.79M |
| September 19, 2025 | 29.73 | 30.58 | 30.58 | 31.95 | 29.1 | 75.88M |
| September 18, 2025 | 30.96 | 29.55 | 29.55 | 31.18 | 29.25 | 67.62M |
| September 17, 2025 | 30.55 | 31.19 | 31.19 | 31.97 | 30.01 | 69.98M |
| September 16, 2025 | 29.59 | 30.55 | 30.55 | 31.55 | 28.58 | 105.13M |
| September 15, 2025 | 28.76 | 30.86 | 30.86 | 31.63 | 28.44 | 84.54M |
| September 12, 2025 | 30 | 28.75 | 28.75 | 30.43 | 28.57 | 82.9M |
| September 11, 2025 | 27.1 | 29.8 | 29.8 | 29.8 | 26.66 | 53.66M |
| September 10, 2025 | 26.91 | 27.09 | 27.09 | 27.83 | 26.84 | 48.16M |
| September 09, 2025 | 26.35 | 26.76 | 26.76 | 27.4 | 25.88 | 64.04M |
| September 08, 2025 | 25.45 | 26.73 | 26.73 | 27.1 | 25.4 | 107.94M |
| September 05, 2025 | 23.28 | 25.19 | 25.19 | 25.19 | 22.82 | 34.29M |
| September 04, 2025 | 24.85 | 22.9 | 22.9 | 25 | 22.3 | 50.42M |
| September 03, 2025 | 24.14 | 24.53 | 24.53 | 25.29 | 23.7 | 55.34M |
| September 02, 2025 | 26.29 | 24.23 | 24.23 | 26.45 | 24.08 | 72.92M |
| September 01, 2025 | 26.8 | 26.06 | 26.06 | 28.25 | 25.68 | 81.55M |
| August 29, 2025 | 27.93 | 26.8 | 26.8 | 28 | 26.28 | 63.43M |
| August 28, 2025 | 27.9 | 27.91 | 27.91 | 28.38 | 26.48 | 104.81M |
| August 27, 2025 | 25 | 27.03 | 27.03 | 28.38 | 24.8 | 122.92M |
| August 26, 2025 | 23.46 | 25.8 | 25.8 | 25.8 | 23.45 | 92.33M |
| August 25, 2025 | 23 | 23.45 | 23.45 | 23.98 | 22.59 | 74.81M |
| August 22, 2025 | 21.48 | 22.31 | 22.31 | 22.75 | 21.25 | 83.02M |
| August 21, 2025 | 21.35 | 21.7 | 21.7 | 22.49 | 20.92 | 109.85M |
| August 20, 2025 | 22.9 | 22.47 | 22.47 | 23.42 | 22.47 | 53.71M |
| August 19, 2025 | 23.77 | 24.97 | 24.97 | 24.97 | 23.42 | 143.02M |
| August 18, 2025 | 22.68 | 22.7 | 22.7 | 22.7 | 22.01 | 24.25M |
| August 15, 2025 | 18.77 | 20.64 | 20.64 | 20.64 | 18.77 | 59.33M |
| August 14, 2025 | 19.12 | 18.76 | 18.76 | 19.4 | 18.75 | 66.5M |
| August 13, 2025 | 19.07 | 19.24 | 19.24 | 19.55 | 18.78 | 86.29M |
| August 12, 2025 | 18.5 | 18.99 | 18.99 | 19.21 | 18.4 | 117M |
| August 11, 2025 | 16.63 | 18.3 | 18.3 | 18.3 | 16.61 | 53.03M |
| August 08, 2025 | 16.35 | 16.64 | 16.64 | 16.99 | 16.25 | 35.98M |
| August 07, 2025 | 16.57 | 16.46 | 16.46 | 16.74 | 16.3 | 29.17M |
| August 06, 2025 | 16.8 | 16.62 | 16.62 | 17.16 | 16.58 | 38.54M |
| August 05, 2025 | 16.89 | 16.82 | 16.82 | 17.1 | 16.6 | 31.16M |
| August 04, 2025 | 16.75 | 16.73 | 16.73 | 16.9 | 16.2 | 31.38M |
| August 01, 2025 | 17.3 | 16.76 | 16.76 | 17.78 | 16.7 | 56.82M |
| July 31, 2025 | 16.35 | 17.04 | 17.04 | 17.8 | 16.3 | 94.87M |
| July 30, 2025 | 16.45 | 16.25 | 16.25 | 16.5 | 16.1 | 35.73M |
| July 29, 2025 | 15.8 | 16.8 | 16.8 | 17.3 | 15.54 | 73.94M |
| July 28, 2025 | 16.06 | 15.93 | 15.93 | 16.49 | 15.87 | 39.78M |
| July 25, 2025 | 15.49 | 16.05 | 16.05 | 16.2 | 15.37 | 43.02M |
| July 24, 2025 | 15.44 | 15.56 | 15.56 | 15.58 | 15.33 | 19.32M |
| July 23, 2025 | 15.53 | 15.36 | 15.36 | 15.69 | 15.35 | 24.48M |
| July 22, 2025 | 16.02 | 15.58 | 15.58 | 16.1 | 15.51 | 32.33M |
| July 21, 2025 | 16.01 | 16 | 16 | 16.04 | 15.72 | 32.82M |
| July 18, 2025 | 16.2 | 16.01 | 16.01 | 16.67 | 15.96 | 48.3M |
| July 17, 2025 | 16.17 | 16.13 | 16.13 | 16.22 | 15.8 | 53.74M |
| July 16, 2025 | 16.42 | 16.45 | 16.45 | 17.48 | 16.15 | 89.24M |
| July 15, 2025 | 15.66 | 16.02 | 16.02 | 16.28 | 15.51 | 70.68M |
| July 14, 2025 | 15.25 | 15.34 | 15.34 | 15.8 | 15.25 | 36.37M |
| July 11, 2025 | 15.08 | 15.1 | 15.1 | 15.24 | 14.86 | 21.96M |
| July 10, 2025 | 15.22 | 15.12 | 15.12 | 15.55 | 15.11 | 27.59M |
| July 09, 2025 | 15.2 | 15.28 | 15.28 | 16.03 | 15.1 | 45.09M |
| July 08, 2025 | 15.12 | 15.18 | 15.18 | 15.18 | 14.8 | 22.88M |
| July 07, 2025 | 14.71 | 15 | 15 | 15.05 | 14.54 | 20.79M |