30.41
+0.13(+0.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 30.28 | 30.41 | 30.41 | 30.65 | 30.24 | 5.91M |
| September 29, 2025 | 29.75 | 30.28 | 30.28 | 30.77 | 29.61 | 7.67M |
| September 26, 2025 | 30.59 | 29.74 | 29.74 | 30.62 | 29.72 | 11.26M |
| September 25, 2025 | 30.9 | 31.48 | 31.48 | 31.78 | 30.7 | 12.48M |
| September 24, 2025 | 29.75 | 31.15 | 31.15 | 32.32 | 29.38 | 14.46M |
| September 23, 2025 | 29.76 | 29.53 | 29.53 | 29.95 | 28.88 | 6.79M |
| September 22, 2025 | 30.71 | 29.95 | 29.95 | 31 | 29.72 | 9.18M |
| September 19, 2025 | 29.5 | 29.23 | 29.23 | 29.95 | 29.05 | 5.53M |
| September 18, 2025 | 29.76 | 29.69 | 29.69 | 30.18 | 29.26 | 6.88M |
| September 17, 2025 | 29.66 | 29.76 | 29.76 | 30 | 29.45 | 3.98M |
| September 16, 2025 | 29.08 | 29.62 | 29.62 | 29.67 | 29.02 | 4.45M |
| September 15, 2025 | 29.52 | 29.19 | 29.19 | 29.72 | 29.09 | 3.56M |
| September 12, 2025 | 29.5 | 29.43 | 29.43 | 29.78 | 29.35 | 4.28M |
| September 11, 2025 | 29.14 | 29.53 | 29.53 | 29.55 | 28.68 | 5.2M |
| September 10, 2025 | 29 | 29.04 | 29.04 | 29.33 | 28.88 | 2.77M |
| September 09, 2025 | 29.35 | 29 | 29 | 29.4 | 28.76 | 3.8M |
| September 08, 2025 | 29.24 | 29.48 | 29.48 | 29.5 | 29.03 | 3.87M |
| September 05, 2025 | 28.78 | 29.22 | 29.22 | 29.22 | 28.5 | 4.5M |
| September 04, 2025 | 28.93 | 28.56 | 28.56 | 29.13 | 28.15 | 5.16M |
| September 03, 2025 | 29.62 | 28.78 | 28.78 | 29.8 | 28.71 | 5.49M |
| September 02, 2025 | 30.52 | 29.68 | 29.68 | 30.61 | 29.44 | 7.39M |
| September 01, 2025 | 30.49 | 30.64 | 30.64 | 30.96 | 30.4 | 5.6M |
| August 29, 2025 | 31.07 | 30.58 | 30.58 | 31.1 | 30.22 | 6.01M |
| August 28, 2025 | 30.8 | 31.07 | 31.07 | 31.09 | 30 | 9.51M |
| August 27, 2025 | 31.31 | 30.52 | 30.52 | 31.84 | 30.5 | 10.21M |
| August 26, 2025 | 31.6 | 31.42 | 31.42 | 32.1 | 31.3 | 10.33M |
| August 25, 2025 | 33 | 31.8 | 31.8 | 33.01 | 31.63 | 14.4M |
| August 22, 2025 | 32.18 | 32.47 | 32.47 | 32.92 | 32.1 | 13.46M |
| August 21, 2025 | 32.03 | 32.93 | 32.93 | 35.25 | 31.8 | 21.57M |
| August 20, 2025 | 31.7 | 32.05 | 32.05 | 32.32 | 31.32 | 14.5M |
| August 19, 2025 | 31.3 | 32.48 | 32.48 | 34.38 | 30.97 | 21.48M |
| August 18, 2025 | 31.75 | 31.59 | 31.59 | 32.38 | 31.42 | 21.92M |
| August 15, 2025 | 30.31 | 31 | 31 | 31.2 | 30.1 | 18.52M |
| August 14, 2025 | 29.55 | 30.07 | 30.07 | 30.6 | 29.39 | 15.31M |
| August 13, 2025 | 29.54 | 29.54 | 29.54 | 29.76 | 29.35 | 6.3M |
| August 12, 2025 | 29.27 | 29.75 | 29.75 | 29.96 | 29.1 | 8.06M |
| August 11, 2025 | 28.91 | 29.27 | 29.27 | 29.33 | 28.84 | 5.6M |
| August 08, 2025 | 29.98 | 29.04 | 29.04 | 30.19 | 29.01 | 9.09M |
| August 07, 2025 | 29.52 | 29.62 | 29.62 | 29.94 | 29.45 | 6.85M |
| August 06, 2025 | 29.12 | 29.56 | 29.56 | 29.67 | 29.02 | 7.72M |
| August 05, 2025 | 29.15 | 29.14 | 29.14 | 29.27 | 28.87 | 5.14M |
| August 04, 2025 | 28.55 | 29.14 | 29.14 | 29.15 | 28.5 | 4.8M |
| August 01, 2025 | 28.48 | 28.77 | 28.77 | 28.82 | 28.48 | 3.4M |
| July 31, 2025 | 28.66 | 28.59 | 28.59 | 28.89 | 28.56 | 3.6M |
| July 30, 2025 | 29.02 | 28.7 | 28.7 | 29.12 | 28.5 | 4.15M |
| July 29, 2025 | 29.44 | 29.12 | 29.12 | 29.45 | 28.87 | 5.5M |
| July 28, 2025 | 28.99 | 29.46 | 29.46 | 29.7 | 28.9 | 7.69M |
| July 25, 2025 | 28.93 | 28.96 | 28.96 | 29.09 | 28.8 | 4.12M |
| July 24, 2025 | 28.87 | 28.93 | 28.93 | 28.93 | 28.71 | 4.28M |
| July 23, 2025 | 29.14 | 28.76 | 28.76 | 29.14 | 28.61 | 5.25M |
| July 22, 2025 | 29.21 | 29.13 | 29.13 | 29.65 | 28.75 | 8.83M |
| July 21, 2025 | 29.4 | 29.45 | 29.45 | 29.66 | 29.18 | 6.9M |
| July 18, 2025 | 29.94 | 29.55 | 29.55 | 29.94 | 29.19 | 9.48M |
| July 17, 2025 | 28.42 | 29.76 | 29.76 | 30.32 | 28.25 | 15.9M |
| July 16, 2025 | 28.16 | 28.48 | 28.48 | 29.13 | 28.16 | 5.8M |
| July 15, 2025 | 28.62 | 28.29 | 28.29 | 28.62 | 27.84 | 5.42M |
| July 14, 2025 | 29.01 | 28.6 | 28.6 | 29.19 | 28.47 | 5.96M |
| July 11, 2025 | 28.18 | 28.9 | 28.9 | 29.12 | 27.88 | 9.31M |
| July 10, 2025 | 28.07 | 28.04 | 28.04 | 28.19 | 27.88 | 4.68M |
| July 09, 2025 | 28.16 | 28.06 | 28.06 | 28.53 | 28 | 9.91M |