30.16
-0.85(-2.74%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 30.94 | 30.16 | 30.16 | 31.19 | 30.1 | 9.09M |
| October 16, 2025 | 32.21 | 31.01 | 31.01 | 32.23 | 30.93 | 10.2M |
| October 15, 2025 | 30.83 | 31.58 | 31.58 | 32.3 | 30.38 | 13.26M |
| October 14, 2025 | 31.43 | 30.83 | 30.83 | 31.76 | 30.79 | 14.23M |
| October 13, 2025 | 29.72 | 31.76 | 31.76 | 32 | 29.67 | 19.91M |
| October 10, 2025 | 29.97 | 30.86 | 30.86 | 31.3 | 29.7 | 20.87M |
| October 09, 2025 | 29.21 | 29.61 | 29.61 | 29.88 | 28.66 | 16.95M |
| September 30, 2025 | 25.96 | 29.21 | 29.21 | 29.21 | 25.96 | 14.01M |
| September 29, 2025 | 26.28 | 26.55 | 26.55 | 26.75 | 25.84 | 3.91M |
| September 26, 2025 | 25.96 | 26.24 | 26.24 | 26.7 | 25.74 | 4.17M |
| September 25, 2025 | 26.41 | 25.99 | 25.99 | 26.45 | 25.95 | 4.9M |
| September 24, 2025 | 26.33 | 26.78 | 26.78 | 26.78 | 26.2 | 3.69M |
| September 23, 2025 | 26.49 | 26.44 | 26.44 | 26.52 | 25.58 | 4.95M |
| September 22, 2025 | 26.48 | 26.44 | 26.44 | 26.57 | 26.16 | 2.9M |
| September 19, 2025 | 26.41 | 26.48 | 26.48 | 26.88 | 26.2 | 3.52M |
| September 18, 2025 | 26.66 | 26.44 | 26.44 | 27.05 | 26.28 | 5.61M |
| September 17, 2025 | 26.65 | 26.64 | 26.64 | 26.79 | 26.5 | 4.15M |
| September 16, 2025 | 26.4 | 26.67 | 26.67 | 26.68 | 26.19 | 3.9M |
| September 15, 2025 | 26.77 | 26.5 | 26.5 | 26.88 | 26.48 | 4.44M |
| September 12, 2025 | 26.92 | 26.8 | 26.8 | 27.05 | 26.76 | 4.09M |
| September 11, 2025 | 26.58 | 26.91 | 26.91 | 26.91 | 26.34 | 3.72M |
| September 10, 2025 | 26.63 | 26.58 | 26.58 | 26.9 | 26.54 | 3.48M |
| September 09, 2025 | 27 | 26.63 | 26.63 | 27.02 | 26.55 | 3.26M |
| September 08, 2025 | 27.04 | 27 | 27 | 27.14 | 26.76 | 4.84M |
| September 05, 2025 | 26.88 | 27.03 | 27.03 | 27.07 | 26.68 | 4.44M |
| September 04, 2025 | 27.32 | 26.86 | 26.86 | 27.71 | 26.62 | 5.39M |
| September 03, 2025 | 28.9 | 27.3 | 27.3 | 29.09 | 27.23 | 7.92M |
| September 02, 2025 | 30.7 | 28.85 | 28.85 | 30.82 | 28.43 | 10.72M |
| September 01, 2025 | 29.87 | 29.7 | 29.7 | 29.96 | 29.28 | 6.33M |
| August 29, 2025 | 30.06 | 29.9 | 29.9 | 30.26 | 29.66 | 5.16M |
| August 28, 2025 | 29.39 | 30.07 | 30.07 | 30.07 | 29.03 | 8.14M |
| August 27, 2025 | 30.29 | 29.39 | 29.39 | 31.06 | 29.35 | 9M |
| August 26, 2025 | 29.95 | 30.02 | 30.02 | 30.32 | 29.61 | 6.09M |
| August 25, 2025 | 30.18 | 29.99 | 29.99 | 30.25 | 29.51 | 6.8M |
| August 22, 2025 | 29.6 | 30.09 | 30.09 | 30.15 | 29.44 | 6.29M |
| August 21, 2025 | 29.6 | 29.7 | 29.7 | 30.23 | 29.52 | 6.2M |
| August 20, 2025 | 29.29 | 29.6 | 29.6 | 29.6 | 29.13 | 4.93M |
| August 19, 2025 | 29.8 | 29.28 | 29.28 | 29.85 | 29.16 | 6.65M |
| August 18, 2025 | 29.7 | 29.89 | 29.89 | 30.17 | 29.61 | 6.4M |
| August 15, 2025 | 29.41 | 29.69 | 29.69 | 29.95 | 29.31 | 4.86M |
| August 14, 2025 | 30.57 | 29.33 | 29.33 | 30.59 | 29.3 | 6.9M |
| August 13, 2025 | 30.4 | 30.47 | 30.47 | 30.68 | 30.2 | 4.98M |
| August 12, 2025 | 30.82 | 30.4 | 30.4 | 31.01 | 30.13 | 5.84M |
| August 11, 2025 | 30.72 | 30.8 | 30.8 | 31.2 | 30.65 | 6.46M |
| August 08, 2025 | 31 | 30.94 | 30.94 | 31.28 | 30.68 | 5.42M |
| August 07, 2025 | 31.32 | 31.03 | 31.03 | 31.43 | 30.73 | 7.24M |
| August 06, 2025 | 30.66 | 31.31 | 31.31 | 31.73 | 30.57 | 11.37M |
| August 05, 2025 | 30.71 | 30.71 | 30.71 | 31.56 | 30.5 | 8.09M |
| August 04, 2025 | 29.71 | 30.71 | 30.71 | 30.75 | 29.61 | 7.9M |
| August 01, 2025 | 30.5 | 29.89 | 29.89 | 30.56 | 29.61 | 5.78M |
| July 31, 2025 | 30.34 | 30.42 | 30.42 | 30.92 | 30.13 | 7.97M |
| July 30, 2025 | 30.9 | 30.42 | 30.42 | 31.2 | 30.06 | 9.04M |
| July 29, 2025 | 30.11 | 30.9 | 30.9 | 30.92 | 29.81 | 10.53M |
| July 28, 2025 | 29.23 | 30.14 | 30.14 | 30.27 | 29.1 | 10.12M |
| July 25, 2025 | 29 | 29.22 | 29.22 | 29.59 | 28.8 | 5.14M |
| July 24, 2025 | 28.56 | 28.97 | 28.97 | 29.1 | 28.56 | 3.35M |
| July 23, 2025 | 29.25 | 28.56 | 28.56 | 29.25 | 28.52 | 5.06M |
| July 22, 2025 | 29.4 | 29.25 | 29.25 | 29.75 | 29.13 | 4.22M |
| July 21, 2025 | 29.4 | 29.5 | 29.5 | 29.66 | 29.15 | 4.65M |
| July 18, 2025 | 29.21 | 29.33 | 29.33 | 29.43 | 29 | 3.68M |