30.68
-1.52(-4.72%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 31.9 | 30.68 | 30.68 | 32.02 | 30.58 | 19.19M |
| September 25, 2025 | 31.08 | 32.2 | 32.2 | 32.78 | 30.88 | 23.8M |
| September 24, 2025 | 30.01 | 31.01 | 31.01 | 31.11 | 29.82 | 17.7M |
| September 23, 2025 | 32.15 | 30.37 | 30.37 | 32.64 | 29.5 | 28.79M |
| September 22, 2025 | 31.28 | 31.99 | 31.99 | 32.05 | 31.02 | 15.41M |
| September 19, 2025 | 31.52 | 31.24 | 31.24 | 31.93 | 30.9 | 13M |
| September 18, 2025 | 31.43 | 31.36 | 31.36 | 32.4 | 30.82 | 20.7M |
| September 17, 2025 | 31.31 | 31.66 | 31.66 | 31.93 | 30.88 | 15.46M |
| September 16, 2025 | 31.46 | 31.4 | 31.4 | 31.68 | 30.9 | 12M |
| September 15, 2025 | 31.5 | 31.46 | 31.46 | 31.77 | 30.88 | 15.17M |
| September 12, 2025 | 30.86 | 31.5 | 31.5 | 32.28 | 30.62 | 20.64M |
| September 11, 2025 | 29.13 | 30.99 | 30.99 | 31.45 | 29.01 | 25.6M |
| September 10, 2025 | 29.17 | 29.01 | 29.01 | 29.55 | 28.81 | 12.7M |
| September 09, 2025 | 29.55 | 28.93 | 28.93 | 29.65 | 28.56 | 13.1M |
| September 08, 2025 | 30.3 | 29.65 | 29.65 | 30.56 | 29.21 | 26.64M |
| September 05, 2025 | 29.67 | 30.42 | 30.42 | 30.61 | 29.09 | 25.42M |
| September 04, 2025 | 31.11 | 29.47 | 29.47 | 31.47 | 28.91 | 30.05M |
| September 03, 2025 | 32 | 30.97 | 30.97 | 32.07 | 30.69 | 33.33M |
| September 02, 2025 | 35.2 | 32.17 | 32.17 | 35.45 | 32.17 | 34.36M |
| September 01, 2025 | 33.5 | 35.74 | 35.74 | 35.94 | 33.29 | 41.37M |
| August 29, 2025 | 33.85 | 33.07 | 33.07 | 33.9 | 32.5 | 26.19M |
| August 28, 2025 | 32.31 | 33.91 | 33.91 | 33.94 | 32.25 | 28.76M |
| August 27, 2025 | 33.37 | 32.41 | 32.41 | 33.95 | 32.36 | 26.42M |
| August 26, 2025 | 33.7 | 33.16 | 33.16 | 33.7 | 32.91 | 22.78M |
| August 25, 2025 | 34.68 | 33.93 | 33.93 | 34.99 | 33.24 | 30M |
| August 22, 2025 | 31.33 | 34.04 | 34.04 | 34.35 | 31.31 | 36.69M |
| August 21, 2025 | 31.71 | 31.5 | 31.5 | 32.06 | 31.15 | 18.85M |
| August 20, 2025 | 30.75 | 31.89 | 31.89 | 31.89 | 30.1 | 19.62M |
| August 19, 2025 | 31.32 | 31 | 31 | 31.76 | 30.78 | 26.78M |
| August 18, 2025 | 29.15 | 31.2 | 31.2 | 31.88 | 29.06 | 42.78M |
| August 15, 2025 | 28.93 | 28.98 | 28.98 | 29.35 | 28.8 | 17.77M |
| August 14, 2025 | 30.15 | 29.12 | 29.12 | 30.24 | 29.05 | 20.16M |
| August 13, 2025 | 30.24 | 30.3 | 30.3 | 30.59 | 29.55 | 23.88M |
| August 12, 2025 | 28.48 | 30.41 | 30.41 | 30.59 | 28.18 | 32.87M |
| August 11, 2025 | 28.38 | 28.49 | 28.49 | 29 | 28.22 | 15.49M |
| August 08, 2025 | 28.05 | 28.5 | 28.5 | 28.9 | 27.8 | 13.11M |
| August 07, 2025 | 28.1 | 28.16 | 28.16 | 28.6 | 27.67 | 14.91M |
| August 06, 2025 | 27.13 | 27.96 | 27.96 | 28.87 | 27.11 | 16.12M |
| August 05, 2025 | 27.4 | 27.29 | 27.29 | 27.64 | 26.94 | 12.08M |
| August 04, 2025 | 26.69 | 27.52 | 27.52 | 27.66 | 26.5 | 15.22M |
| August 01, 2025 | 26.52 | 26.88 | 26.88 | 27.07 | 26.19 | 17.54M |
| July 31, 2025 | 26.4 | 26.58 | 26.58 | 26.84 | 26.2 | 16.98M |
| July 30, 2025 | 26.55 | 26.32 | 26.32 | 26.72 | 26.01 | 11.78M |
| July 29, 2025 | 26.33 | 26.78 | 26.78 | 26.79 | 26.22 | 11.78M |
| July 28, 2025 | 25.95 | 26.39 | 26.39 | 26.8 | 25.8 | 17.26M |
| July 25, 2025 | 25.87 | 25.86 | 25.86 | 26.04 | 25.6 | 9.51M |
| July 24, 2025 | 25.98 | 25.87 | 25.87 | 26.46 | 25.61 | 17.5M |
| July 23, 2025 | 25.13 | 25.85 | 25.85 | 26.1 | 25.02 | 18.19M |
| July 22, 2025 | 26.01 | 25.36 | 25.36 | 26.36 | 25.21 | 18.46M |
| July 21, 2025 | 25.71 | 25.85 | 25.85 | 26.15 | 25.4 | 17.59M |
| July 18, 2025 | 25.47 | 25.7 | 25.7 | 26.66 | 25.46 | 23.68M |
| July 17, 2025 | 24.92 | 25.7 | 25.7 | 25.8 | 24.9 | 21.36M |
| July 16, 2025 | 25.2 | 25.06 | 25.06 | 25.63 | 24.93 | 20.4M |
| July 15, 2025 | 24.62 | 25.25 | 25.25 | 25.8 | 24.62 | 31.67M |
| July 14, 2025 | 24.81 | 24.52 | 24.52 | 25.28 | 24.33 | 40.22M |
| July 11, 2025 | 22.66 | 24.06 | 24.06 | 24.56 | 22.66 | 38.42M |
| July 10, 2025 | 22.59 | 22.78 | 22.78 | 22.84 | 22.44 | 9.23M |
| July 09, 2025 | 22.9 | 22.64 | 22.64 | 23.04 | 22.57 | 10.85M |
| July 08, 2025 | 22.02 | 23 | 23 | 23.28 | 22.01 | 21.18M |
| July 07, 2025 | 22.11 | 22.02 | 22.02 | 22.4 | 21.89 | 8.47M |