29.47
-1.25(-4.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 30.75 | 29.47 | 29.47 | 30.98 | 29.31 | 5.64M |
| September 25, 2025 | 31.3 | 30.72 | 30.72 | 31.3 | 30.6 | 6.51M |
| September 24, 2025 | 29.78 | 31.25 | 31.25 | 31.49 | 29.36 | 9.53M |
| September 23, 2025 | 30.71 | 29.83 | 29.83 | 30.94 | 29 | 8.62M |
| September 22, 2025 | 31.5 | 30.86 | 30.86 | 31.54 | 30.57 | 5.92M |
| September 19, 2025 | 32.8 | 31.36 | 31.36 | 32.8 | 31.3 | 4.81M |
| September 18, 2025 | 32.73 | 31.88 | 31.88 | 33.06 | 31.3 | 8.64M |
| September 17, 2025 | 31.74 | 32.8 | 32.8 | 33.55 | 31.36 | 10.66M |
| September 16, 2025 | 31.3 | 31.56 | 31.56 | 31.75 | 30.85 | 6.41M |
| September 15, 2025 | 32.64 | 31.2 | 31.2 | 32.65 | 31.16 | 8.53M |
| September 12, 2025 | 32.8 | 32.34 | 32.34 | 32.9 | 32.27 | 6.5M |
| September 11, 2025 | 30.5 | 32.77 | 32.77 | 32.96 | 29.96 | 11.98M |
| September 10, 2025 | 31 | 30.52 | 30.52 | 31.34 | 30.36 | 4.64M |
| September 09, 2025 | 31.88 | 31.15 | 31.15 | 32.19 | 31 | 5.57M |
| September 08, 2025 | 31.31 | 31.87 | 31.87 | 32.29 | 31 | 6.15M |
| September 05, 2025 | 29.7 | 31.3 | 31.3 | 31.49 | 29.42 | 7.9M |
| September 04, 2025 | 30.8 | 29.7 | 29.7 | 31.08 | 29.08 | 7.14M |
| September 03, 2025 | 30.55 | 30.65 | 30.65 | 30.99 | 30 | 7.24M |
| September 02, 2025 | 31.45 | 30.56 | 30.56 | 31.75 | 30.28 | 11.2M |
| September 01, 2025 | 31.11 | 32 | 32 | 32.6 | 30.33 | 13.09M |
| August 29, 2025 | 31.18 | 30.81 | 30.81 | 31.42 | 30.58 | 10.71M |
| August 28, 2025 | 29.88 | 30.8 | 30.8 | 30.97 | 29.3 | 11.93M |
| August 27, 2025 | 28.92 | 29.89 | 29.89 | 31.68 | 28.92 | 16.73M |
| August 26, 2025 | 28.4 | 29.08 | 29.08 | 29.65 | 28.18 | 8.33M |
| August 25, 2025 | 29 | 28.57 | 28.57 | 29.45 | 28.5 | 9.41M |
| August 22, 2025 | 28.24 | 28.6 | 28.6 | 28.77 | 28.24 | 4.54M |
| August 21, 2025 | 28.1 | 28.4 | 28.4 | 28.52 | 27.75 | 5.9M |
| August 20, 2025 | 27.93 | 28.16 | 28.16 | 28.17 | 27.51 | 5.59M |
| August 19, 2025 | 28.49 | 28.07 | 28.07 | 28.76 | 28 | 4.58M |
| August 18, 2025 | 27.95 | 28.49 | 28.49 | 28.92 | 27.81 | 8.05M |
| August 15, 2025 | 27.69 | 27.97 | 27.97 | 28.08 | 27.5 | 5.29M |
| August 14, 2025 | 28.05 | 27.53 | 27.53 | 28.17 | 27.45 | 6.35M |
| August 13, 2025 | 28.02 | 27.76 | 27.76 | 28.27 | 27.3 | 8.46M |
| August 12, 2025 | 27.01 | 28.06 | 28.06 | 28.09 | 27.01 | 8.69M |
| August 11, 2025 | 26.67 | 27.16 | 27.16 | 27.57 | 26.56 | 6.98M |
| August 08, 2025 | 26.66 | 26.75 | 26.75 | 26.88 | 26.12 | 6.52M |
| August 07, 2025 | 26.36 | 26.66 | 26.66 | 26.88 | 26.26 | 7.07M |
| August 06, 2025 | 25.9 | 26.36 | 26.36 | 26.88 | 25.88 | 7.04M |
| August 05, 2025 | 26.22 | 26.01 | 26.01 | 26.31 | 25.96 | 4.26M |
| August 04, 2025 | 25.93 | 26.22 | 26.22 | 26.6 | 25.71 | 7.7M |
| August 01, 2025 | 25.04 | 26.16 | 26.16 | 26.5 | 24.83 | 13.27M |
| July 31, 2025 | 24.95 | 24.96 | 24.96 | 25.65 | 24.82 | 4.92M |
| July 30, 2025 | 25.51 | 25.01 | 25.01 | 25.8 | 24.7 | 7.81M |
| July 29, 2025 | 24.59 | 25.79 | 25.79 | 25.84 | 24.5 | 13.77M |
| July 28, 2025 | 24.1 | 24.42 | 24.42 | 24.51 | 24.02 | 4.42M |
| July 25, 2025 | 24.06 | 24.1 | 24.1 | 24.16 | 23.88 | 3.22M |
| July 24, 2025 | 23.66 | 23.96 | 23.96 | 24 | 23.6 | 3.72M |
| July 23, 2025 | 23.71 | 23.65 | 23.65 | 23.96 | 23.52 | 3.6M |
| July 22, 2025 | 23.96 | 23.7 | 23.7 | 24 | 23.55 | 3.63M |
| July 21, 2025 | 24.16 | 23.98 | 23.98 | 24.64 | 23.9 | 4.57M |
| July 18, 2025 | 24.29 | 24.35 | 24.35 | 24.5 | 23.97 | 5.01M |
| July 17, 2025 | 23.53 | 24.25 | 24.25 | 24.35 | 23.38 | 7.14M |
| July 16, 2025 | 23.28 | 23.62 | 23.62 | 23.78 | 23.24 | 5.42M |
| July 15, 2025 | 23.56 | 23.29 | 23.29 | 23.6 | 22.85 | 6.14M |
| July 14, 2025 | 23.85 | 23.8 | 23.8 | 23.85 | 23.1 | 3.29M |
| July 11, 2025 | 23.5 | 23.84 | 23.84 | 23.85 | 23.5 | 4.69M |
| July 10, 2025 | 23.07 | 23.5 | 23.5 | 23.76 | 22.95 | 5.23M |
| July 09, 2025 | 23.11 | 23.11 | 23.11 | 23.24 | 22.93 | 2.6M |
| July 08, 2025 | 22.87 | 23.12 | 23.12 | 23.14 | 22.77 | 2.2M |
| July 07, 2025 | 23.04 | 22.86 | 22.86 | 23.04 | 22.74 | 2.35M |