29.26
-1.2(-3.94%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 30.38 | 29.26 | 29.26 | 30.38 | 28.82 | 15.42M |
| August 15, 2025 | 31.21 | 30.46 | 30.46 | 31.38 | 30 | 9.28M |
| August 14, 2025 | 32.17 | 31.2 | 31.2 | 32.4 | 31.2 | 7.1M |
| August 13, 2025 | 31.83 | 32.02 | 32.02 | 32.7 | 31.61 | 10.29M |
| August 12, 2025 | 29.61 | 31.3 | 31.3 | 31.66 | 29.5 | 11.27M |
| August 11, 2025 | 29.68 | 29.83 | 29.83 | 30.12 | 29.26 | 4.77M |
| August 08, 2025 | 29.46 | 29.68 | 29.68 | 29.69 | 28.61 | 5.63M |
| August 07, 2025 | 30.28 | 29.45 | 29.45 | 30.28 | 29.38 | 5.48M |
| August 06, 2025 | 29.78 | 30.28 | 30.28 | 30.36 | 29.55 | 5.39M |
| August 05, 2025 | 29.56 | 29.61 | 29.61 | 29.84 | 29.32 | 4.48M |
| August 04, 2025 | 29.82 | 29.6 | 29.6 | 30.1 | 29.24 | 6.2M |
| August 01, 2025 | 29.99 | 30.22 | 30.22 | 30.44 | 29.67 | 4.74M |
| July 31, 2025 | 30.37 | 30.04 | 30.04 | 30.44 | 29.81 | 5.91M |
| July 30, 2025 | 29.69 | 30.33 | 30.33 | 30.94 | 29.69 | 7.98M |
| July 29, 2025 | 29.34 | 29.84 | 29.84 | 29.85 | 29.24 | 6.87M |
| July 28, 2025 | 28.15 | 29.34 | 29.34 | 29.8 | 27.95 | 11.04M |
| July 25, 2025 | 28.3 | 28.15 | 28.15 | 28.56 | 27.98 | 6.02M |
| July 24, 2025 | 28.28 | 28.33 | 28.33 | 28.4 | 28 | 4.4M |
| July 23, 2025 | 28.13 | 28.34 | 28.34 | 28.65 | 28.09 | 6.57M |
| July 22, 2025 | 28.17 | 28.14 | 28.14 | 28.5 | 28.02 | 3.86M |
| July 21, 2025 | 28.1 | 28.16 | 28.16 | 28.31 | 28.03 | 3.45M |
| July 18, 2025 | 28.2 | 28.03 | 28.03 | 28.21 | 27.84 | 2.79M |
| July 17, 2025 | 28.03 | 28.1 | 28.1 | 28.23 | 28 | 3.66M |
| July 16, 2025 | 27.79 | 28.19 | 28.19 | 28.7 | 27.5 | 5.61M |
| July 15, 2025 | 28.11 | 27.79 | 27.79 | 28.32 | 27.42 | 6.78M |
| July 14, 2025 | 29.39 | 28.42 | 28.42 | 29.52 | 28.26 | 8.07M |
| July 11, 2025 | 28.2 | 28.25 | 28.25 | 28.63 | 28.03 | 5.39M |
| July 10, 2025 | 28.03 | 28.2 | 28.2 | 28.27 | 27.9 | 3.2M |
| July 09, 2025 | 28.2 | 28.07 | 28.07 | 28.47 | 28.01 | 4.4M |
| July 08, 2025 | 28.14 | 28.14 | 28.14 | 28.5 | 28.02 | 4.53M |
| July 07, 2025 | 28.44 | 28.14 | 28.14 | 28.55 | 28.06 | 4.65M |
| July 04, 2025 | 27.59 | 28.64 | 28.64 | 29.5 | 27.18 | 11.79M |
| July 03, 2025 | 28.46 | 27.59 | 27.59 | 28.52 | 26.82 | 11.98M |
| July 02, 2025 | 28 | 28.49 | 28.49 | 29.1 | 27.85 | 10.62M |
| July 01, 2025 | 28.09 | 28.4 | 28.4 | 29.75 | 27.81 | 20.28M |
| June 30, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 4.56M |
| June 27, 2025 | 31.25 | 32.7 | 32.7 | 32.98 | 31.25 | 9.75M |
| June 26, 2025 | 31.52 | 31.3 | 31.3 | 32.38 | 31.21 | 6.52M |
| June 25, 2025 | 31.2 | 31.53 | 31.53 | 32.31 | 31.12 | 6.32M |
| June 24, 2025 | 31.56 | 31.05 | 31.05 | 31.68 | 31 | 5.21M |
| June 23, 2025 | 30.98 | 31.55 | 31.55 | 31.67 | 30.6 | 5.12M |
| June 20, 2025 | 30.89 | 30.89 | 30.89 | 31.3 | 30.34 | 5.58M |
| June 19, 2025 | 32.59 | 30.88 | 30.88 | 32.79 | 30.79 | 13.08M |
| June 18, 2025 | 35.99 | 32.18 | 32.18 | 36.2 | 32.18 | 23.03M |
| June 17, 2025 | 36.11 | 35.37 | 35.37 | 37.55 | 34.51 | 25.03M |
| June 16, 2025 | 32.77 | 34.14 | 34.14 | 35.03 | 32.2 | 16.57M |
| June 13, 2025 | 32.1 | 32.74 | 32.74 | 33.52 | 31.9 | 10.54M |
| June 12, 2025 | 32 | 32.49 | 32.49 | 33.23 | 31.24 | 13.08M |
| June 11, 2025 | 31.11 | 31.49 | 31.49 | 31.79 | 31.11 | 4.26M |
| June 10, 2025 | 32.43 | 31.57 | 31.57 | 32.56 | 30.96 | 8.51M |
| June 09, 2025 | 32 | 31.72 | 31.72 | 32.31 | 31.17 | 7.75M |
| June 06, 2025 | 30.99 | 31.76 | 31.76 | 32.78 | 30.99 | 16.19M |
| June 05, 2025 | 31.99 | 30.98 | 30.98 | 32.54 | 30.98 | 18.45M |
| June 04, 2025 | 30.98 | 32.18 | 32.18 | 32.18 | 30.55 | 20.19M |
| June 03, 2025 | 29.3 | 29.25 | 29.25 | 29.55 | 29.11 | 2.44M |
| May 30, 2025 | 29.99 | 29.5 | 29.5 | 30.09 | 29.21 | 3.65M |
| May 29, 2025 | 30.3 | 30.04 | 30.04 | 30.77 | 29.8 | 7.71M |
| May 28, 2025 | 30.72 | 30.81 | 30.81 | 31.65 | 30.6 | 7.86M |
| May 27, 2025 | 31.33 | 30.56 | 30.56 | 31.49 | 30.23 | 12.8M |
| May 26, 2025 | 30 | 32.21 | 32.21 | 32.89 | 29.01 | 20.19M |