30.21
-0.07(-0.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 29.98 | 30.21 | 30.21 | 30.58 | 29.93 | 7.33M |
| October 23, 2025 | 29.3 | 30.28 | 30.28 | 31 | 28.66 | 11.14M |
| October 22, 2025 | 29.59 | 29.34 | 29.34 | 29.71 | 29.16 | 4.01M |
| October 21, 2025 | 29.7 | 29.6 | 29.6 | 29.7 | 29.18 | 4.32M |
| October 20, 2025 | 29.19 | 29.43 | 29.43 | 29.59 | 29.01 | 4.83M |
| October 17, 2025 | 30.33 | 28.88 | 28.88 | 30.61 | 28.8 | 7.08M |
| October 16, 2025 | 30.46 | 30.47 | 30.47 | 30.88 | 30.14 | 6.62M |
| October 15, 2025 | 30.12 | 30.23 | 30.23 | 30.44 | 29.49 | 6.1M |
| October 14, 2025 | 30.6 | 30.1 | 30.1 | 31.09 | 30.07 | 7.33M |
| October 13, 2025 | 29.79 | 30.6 | 30.6 | 30.86 | 29.39 | 8.6M |
| October 10, 2025 | 32.76 | 31.41 | 31.41 | 32.76 | 31.39 | 10.63M |
| October 09, 2025 | 32.59 | 32.83 | 32.83 | 33 | 32.28 | 12.74M |
| September 30, 2025 | 32.77 | 32.22 | 32.22 | 32.82 | 32.2 | 11.45M |
| September 29, 2025 | 32.2 | 32.82 | 32.82 | 33 | 32 | 15.94M |
| September 26, 2025 | 31.44 | 32.09 | 32.09 | 32.6 | 31.12 | 14.68M |
| September 25, 2025 | 32.2 | 31.68 | 31.68 | 32.27 | 31.62 | 9.4M |
| September 24, 2025 | 31.01 | 32.15 | 32.15 | 32.26 | 30.84 | 12.12M |
| September 23, 2025 | 32.14 | 31.43 | 31.43 | 32.61 | 30.7 | 13.94M |
| September 22, 2025 | 32.63 | 32.35 | 32.35 | 33.4 | 31.8 | 11.75M |
| September 19, 2025 | 32.32 | 32.74 | 32.74 | 33.57 | 32.29 | 13.92M |
| September 18, 2025 | 33.65 | 32.59 | 32.59 | 33.65 | 32.29 | 17.12M |
| September 17, 2025 | 33.2 | 33.32 | 33.32 | 33.68 | 32.9 | 13.06M |
| September 16, 2025 | 33.68 | 33.35 | 33.35 | 33.68 | 32.58 | 22.47M |
| September 15, 2025 | 34.75 | 33.9 | 33.9 | 35.54 | 33.8 | 25.06M |
| September 12, 2025 | 34.6 | 35.1 | 35.1 | 35.4 | 33.74 | 30.48M |
| September 11, 2025 | 34.1 | 34.51 | 34.51 | 34.73 | 33.4 | 23.16M |
| September 10, 2025 | 35.08 | 34.37 | 34.37 | 35.72 | 34.16 | 31.91M |
| September 09, 2025 | 37.28 | 36.38 | 36.38 | 38.48 | 36 | 38.44M |
| September 08, 2025 | 38.28 | 38.3 | 38.3 | 41 | 36.69 | 50.3M |
| September 05, 2025 | 36.78 | 39.48 | 39.48 | 40.79 | 36 | 67.29M |
| September 04, 2025 | 33.82 | 37.16 | 37.16 | 37.16 | 33.82 | 62.39M |
| September 03, 2025 | 34.53 | 33.78 | 33.78 | 35.8 | 33.41 | 30.28M |
| September 02, 2025 | 34.4 | 34.74 | 34.74 | 35.6 | 33.77 | 45.42M |
| September 01, 2025 | 32.3 | 34.2 | 34.2 | 34.9 | 32.12 | 36.49M |
| August 29, 2025 | 30.7 | 32.39 | 32.39 | 33.09 | 30.67 | 25.11M |
| August 28, 2025 | 31.91 | 30.94 | 30.94 | 31.91 | 30 | 21.36M |
| August 27, 2025 | 32.95 | 32 | 32 | 33.44 | 32 | 18.45M |
| August 26, 2025 | 33.3 | 33.25 | 33.25 | 34.2 | 32.7 | 21.89M |
| August 25, 2025 | 32 | 33.29 | 33.29 | 33.8 | 32 | 25.54M |
| August 22, 2025 | 31.78 | 32.04 | 32.04 | 32.2 | 31.66 | 10.92M |
| August 21, 2025 | 33.17 | 31.96 | 31.96 | 33.2 | 31.8 | 18.72M |
| August 20, 2025 | 33.5 | 33.4 | 33.4 | 33.96 | 32.89 | 21.08M |
| August 19, 2025 | 32.5 | 33.98 | 33.98 | 34.5 | 31.77 | 41.01M |
| August 18, 2025 | 31.78 | 32.53 | 32.53 | 32.79 | 31.73 | 20.71M |
| August 15, 2025 | 31.6 | 31.95 | 31.95 | 32.13 | 31.36 | 16.53M |
| August 14, 2025 | 31.33 | 31.59 | 31.59 | 31.96 | 31 | 16.81M |
| August 13, 2025 | 30.7 | 31.6 | 31.6 | 31.86 | 30.63 | 17.1M |
| August 12, 2025 | 31.4 | 30.87 | 30.87 | 31.45 | 30.35 | 15.37M |
| August 11, 2025 | 31.3 | 31.3 | 31.3 | 31.8 | 31.1 | 13.34M |
| August 08, 2025 | 31.63 | 31.37 | 31.37 | 32.42 | 31.3 | 13.47M |
| August 07, 2025 | 32.01 | 31.7 | 31.7 | 32.18 | 31.4 | 11.22M |
| August 06, 2025 | 32 | 32.2 | 32.2 | 32.43 | 31.53 | 12.34M |
| August 05, 2025 | 31.98 | 32.18 | 32.18 | 32.49 | 31.78 | 12.32M |
| August 04, 2025 | 30.88 | 31.98 | 31.98 | 32.23 | 30.7 | 14.17M |
| August 01, 2025 | 31.88 | 31.12 | 31.12 | 32.2 | 31 | 14.25M |
| July 31, 2025 | 31.68 | 32.23 | 32.23 | 33.2 | 31.59 | 15.12M |
| July 30, 2025 | 33.63 | 32 | 32 | 33.88 | 31.8 | 25.64M |
| July 29, 2025 | 34.72 | 33.94 | 33.94 | 35.68 | 33.5 | 26.02M |
| July 28, 2025 | 33.37 | 35.03 | 35.03 | 35.88 | 33.24 | 29.03M |
| July 25, 2025 | 33.21 | 33.8 | 33.8 | 34.86 | 32.93 | 23.17M |