30.73
-2.12(-6.45%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 32.43 | 30.73 | 30.73 | 32.5 | 30.71 | 23.52M |
September 25, 2025 | 33.03 | 32.85 | 32.85 | 34.36 | 32.67 | 10.49M |
September 24, 2025 | 32.85 | 32.89 | 32.89 | 33.22 | 32.5 | 9.03M |
September 23, 2025 | 33.26 | 33 | 33 | 33.42 | 31.79 | 17.34M |
September 22, 2025 | 34.05 | 33.38 | 33.38 | 34.07 | 32.29 | 17.25M |
September 19, 2025 | 34.8 | 34.37 | 34.37 | 34.95 | 33.67 | 16.76M |
September 18, 2025 | 34.07 | 33.93 | 33.93 | 35.57 | 33.28 | 26.94M |
September 17, 2025 | 33.68 | 34.04 | 34.04 | 34.32 | 33.01 | 16.61M |
September 16, 2025 | 31.96 | 33.48 | 33.48 | 34.14 | 31.95 | 29.46M |
September 15, 2025 | 32.17 | 31.88 | 31.88 | 32.26 | 31.65 | 7.5M |
September 12, 2025 | 32.25 | 32.17 | 32.17 | 32.7 | 31.96 | 8.66M |
September 11, 2025 | 31.6 | 32.18 | 32.18 | 32.32 | 31.31 | 8.92M |
September 10, 2025 | 32 | 31.78 | 31.78 | 32.39 | 31.65 | 7.31M |
September 09, 2025 | 32.5 | 32.16 | 32.16 | 32.73 | 31.8 | 8.97M |
September 08, 2025 | 32.33 | 32.74 | 32.74 | 32.82 | 32.09 | 17.24M |
September 05, 2025 | 31.11 | 31.79 | 31.79 | 32.23 | 30.9 | 14.73M |
September 04, 2025 | 31.7 | 31.1 | 31.1 | 32.05 | 30.52 | 13.03M |
September 03, 2025 | 32 | 31.5 | 31.5 | 32.48 | 31.4 | 12.71M |
September 02, 2025 | 32.15 | 32.22 | 32.22 | 32.32 | 31.2 | 18.9M |
September 01, 2025 | 30.85 | 32.22 | 32.22 | 32.38 | 30.23 | 36.35M |
August 29, 2025 | 31.3 | 30.81 | 30.81 | 31.38 | 30.59 | 26.83M |
August 28, 2025 | 31.12 | 31.18 | 31.18 | 31.31 | 30.35 | 30.58M |
August 27, 2025 | 32.95 | 31.43 | 31.43 | 32.95 | 31.23 | 57.42M |
August 26, 2025 | 34.88 | 34.7 | 34.7 | 35.03 | 34.43 | 9.84M |
August 25, 2025 | 34.46 | 35.01 | 35.01 | 35.34 | 34.46 | 15.63M |
August 22, 2025 | 34.4 | 33.98 | 33.98 | 34.49 | 33.69 | 13.65M |
August 21, 2025 | 34.56 | 34.39 | 34.39 | 34.68 | 34.1 | 7.67M |
August 20, 2025 | 34.21 | 34.56 | 34.56 | 34.9 | 34 | 12.65M |
August 19, 2025 | 35.04 | 34.39 | 34.39 | 35.2 | 34.15 | 12.76M |
August 18, 2025 | 36.51 | 35.02 | 35.02 | 36.65 | 34.9 | 20.15M |
August 15, 2025 | 34.4 | 36.5 | 36.5 | 37.05 | 34.19 | 17.79M |
August 14, 2025 | 34.08 | 34.62 | 34.62 | 35.18 | 33.71 | 14.48M |
August 13, 2025 | 33.9 | 34.06 | 34.06 | 34.13 | 33.33 | 9.03M |
August 12, 2025 | 32.5 | 33.68 | 33.68 | 33.92 | 32.33 | 12.32M |
August 11, 2025 | 32.53 | 32.38 | 32.38 | 33.3 | 32.28 | 9.45M |
August 08, 2025 | 31.71 | 32.63 | 32.63 | 33.06 | 31.69 | 9.36M |
August 07, 2025 | 32.39 | 31.83 | 31.83 | 32.39 | 31.73 | 6.36M |
August 06, 2025 | 32.08 | 32.4 | 32.4 | 32.48 | 31.8 | 7.97M |
August 05, 2025 | 31.81 | 32.18 | 32.18 | 32.27 | 31.53 | 11.22M |
August 04, 2025 | 30.89 | 31.77 | 31.77 | 32.21 | 30.71 | 11.57M |
August 01, 2025 | 31.19 | 31.05 | 31.05 | 31.45 | 30.79 | 8.78M |
July 31, 2025 | 31.8 | 31.11 | 31.11 | 32.12 | 31.08 | 10.58M |
July 30, 2025 | 32.44 | 31.8 | 31.8 | 32.46 | 31.66 | 14.65M |
July 29, 2025 | 32.53 | 32.53 | 32.53 | 33.08 | 32.18 | 9.74M |
July 28, 2025 | 33.42 | 32.81 | 32.81 | 33.7 | 32.6 | 13.19M |
July 25, 2025 | 32.24 | 33.71 | 33.71 | 34.05 | 32.05 | 18.68M |
July 24, 2025 | 32.11 | 32.25 | 32.25 | 32.26 | 31.68 | 11.42M |
July 23, 2025 | 31.2 | 32.11 | 32.11 | 32.25 | 31 | 18.99M |
July 22, 2025 | 30.78 | 31 | 31 | 31.16 | 30.33 | 15.03M |
July 21, 2025 | 31.13 | 30.79 | 30.79 | 31.36 | 30.55 | 18.34M |
July 18, 2025 | 31.62 | 31.47 | 31.47 | 31.7 | 31.03 | 16.13M |
July 17, 2025 | 31.73 | 31.62 | 31.62 | 31.98 | 31.02 | 20.93M |
July 16, 2025 | 31.58 | 31.81 | 31.81 | 32.48 | 31.38 | 24.54M |
July 15, 2025 | 30.29 | 31.59 | 31.59 | 32.33 | 30.1 | 23.28M |
July 14, 2025 | 29.7 | 30.3 | 30.3 | 30.93 | 29.7 | 25.49M |
July 11, 2025 | 29.32 | 29.73 | 29.73 | 30.06 | 29.17 | 21.03M |
July 10, 2025 | 28.55 | 29.32 | 29.32 | 29.55 | 28.28 | 39.7M |
July 09, 2025 | 26.87 | 26.91 | 26.91 | 27.12 | 26.6 | 10.98M |
July 08, 2025 | 26.52 | 26.84 | 26.84 | 27.17 | 26.23 | 13.09M |
July 07, 2025 | 26.81 | 26.46 | 26.46 | 26.97 | 26.4 | 16.6M |