30.09
+0.39(+1.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 17, 2025 | 28.58 | 29.21 | 29.21 | 29.26 | 28.5 | 4.28M |
| July 16, 2025 | 28.64 | 28.56 | 28.56 | 28.87 | 28.5 | 2.41M |
| July 15, 2025 | 29.03 | 28.71 | 28.71 | 29.26 | 28.6 | 3.8M |
| July 14, 2025 | 29.01 | 29.06 | 29.06 | 29.37 | 28.68 | 3.65M |
| July 11, 2025 | 28.99 | 29.03 | 29.03 | 29.16 | 28.82 | 3.53M |
| July 10, 2025 | 28.78 | 29.08 | 29.08 | 29.1 | 28.45 | 4.33M |
| July 09, 2025 | 28.98 | 28.78 | 28.78 | 29.29 | 28.69 | 4.45M |
| July 08, 2025 | 28.88 | 28.97 | 28.95 | 29.22 | 28.88 | 4.16M |
| July 07, 2025 | 28.86 | 29 | 28.98 | 29.06 | 28.62 | 3.8M |
| July 04, 2025 | 29.19 | 28.95 | 28.93 | 29.24 | 28.78 | 5.57M |
| July 03, 2025 | 29.3 | 29.28 | 29.26 | 29.86 | 29.24 | 5.14M |
| July 02, 2025 | 29.6 | 29.39 | 29.37 | 30.14 | 29.22 | 7.3M |
| July 01, 2025 | 29.98 | 29.7 | 29.68 | 29.98 | 29.44 | 8.56M |
| June 30, 2025 | 29.37 | 30.25 | 30.23 | 30.25 | 29.37 | 13M |
| June 27, 2025 | 28.88 | 29.26 | 29.26 | 29.67 | 28.88 | 10.33M |
| June 26, 2025 | 28.82 | 28.91 | 28.91 | 30.3 | 28.34 | 17.92M |
| June 25, 2025 | 27.15 | 28.62 | 28.62 | 28.69 | 27.15 | 12.59M |
| June 24, 2025 | 26.8 | 27.16 | 27.16 | 27.38 | 26.52 | 3.5M |
| June 23, 2025 | 26.21 | 27 | 27 | 27.07 | 26.2 | 4.25M |
| June 20, 2025 | 26.56 | 26.15 | 26.15 | 26.59 | 26.15 | 3.29M |
| June 19, 2025 | 27.55 | 26.44 | 26.44 | 27.55 | 26.4 | 5.73M |
| June 18, 2025 | 27.56 | 27.4 | 27.4 | 27.93 | 27.33 | 6.24M |
| June 17, 2025 | 27.36 | 27.6 | 27.6 | 27.73 | 27.22 | 4.55M |
| June 16, 2025 | 26.88 | 27.38 | 27.38 | 27.45 | 26.51 | 6.3M |
| June 13, 2025 | 27.11 | 27.03 | 27.03 | 27.3 | 26.62 | 8.43M |
| June 12, 2025 | 26.88 | 26.7 | 26.7 | 27.11 | 26.5 | 3.51M |
| June 11, 2025 | 26.9 | 26.91 | 26.91 | 27.08 | 26.79 | 2.47M |
| June 10, 2025 | 27.18 | 27.02 | 27.02 | 27.19 | 26.6 | 4.18M |
| June 09, 2025 | 27.44 | 27.21 | 27.21 | 27.85 | 27.19 | 4.29M |
| June 06, 2025 | 27.47 | 27.38 | 27.38 | 27.95 | 27.37 | 3.91M |
| June 05, 2025 | 27.26 | 27.46 | 27.46 | 27.6 | 27.16 | 3.29M |
| June 04, 2025 | 27.8 | 27.36 | 27.36 | 28.12 | 27.27 | 4.96M |
| June 03, 2025 | 27.13 | 27.41 | 27.41 | 27.68 | 26.91 | 4.75M |
| May 30, 2025 | 26.89 | 27.13 | 27.13 | 27.25 | 26.69 | 4.58M |