30.23
+0.55(+1.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 29.1 | 30.23 | 30.23 | 30.5 | 28.5 | 8.83M |
| August 15, 2025 | 29.5 | 29.68 | 29.68 | 30.07 | 28.6 | 7.07M |
| August 14, 2025 | 28.92 | 29.55 | 29.55 | 29.86 | 28.56 | 7.39M |
| August 13, 2025 | 27.39 | 29 | 29 | 29.15 | 27.38 | 10.68M |
| August 12, 2025 | 27.15 | 27.25 | 27.25 | 27.78 | 27 | 4.98M |
| August 11, 2025 | 28 | 27.19 | 27.19 | 28.2 | 26.85 | 9.71M |
| August 08, 2025 | 26.78 | 26.75 | 26.75 | 27.4 | 26.63 | 6.08M |
| August 07, 2025 | 26 | 26.77 | 26.77 | 26.95 | 25.82 | 7.63M |
| August 06, 2025 | 25.66 | 26 | 26 | 26.03 | 25.27 | 4.6M |
| August 05, 2025 | 25.88 | 25.63 | 25.63 | 26.13 | 25.5 | 4.58M |
| August 04, 2025 | 25.96 | 26.04 | 26.04 | 26.68 | 25.8 | 6.04M |
| August 01, 2025 | 25.4 | 25.95 | 25.95 | 26.03 | 25.16 | 5.76M |
| July 31, 2025 | 25.81 | 25.55 | 25.55 | 25.99 | 25.4 | 6.34M |
| July 30, 2025 | 26.8 | 25.99 | 25.99 | 26.8 | 25.85 | 9.41M |
| July 29, 2025 | 27.77 | 26.97 | 26.97 | 28.12 | 26.7 | 7.48M |
| July 28, 2025 | 27.66 | 27.3 | 27.3 | 27.97 | 26.84 | 12.99M |
| July 25, 2025 | 26.54 | 29.21 | 29.21 | 29.21 | 26.33 | 10.72M |
| July 24, 2025 | 26.36 | 26.55 | 26.55 | 26.75 | 26.21 | 3.56M |
| July 23, 2025 | 26.46 | 26.5 | 26.5 | 26.85 | 26.01 | 6.66M |
| July 22, 2025 | 25.28 | 26.47 | 26.47 | 26.79 | 25.04 | 9.62M |
| July 21, 2025 | 25.07 | 25.28 | 25.28 | 25.58 | 25 | 5.04M |
| July 18, 2025 | 24.9 | 25 | 25 | 25.44 | 24.8 | 4.35M |
| July 17, 2025 | 25.08 | 24.89 | 24.89 | 25.14 | 24.71 | 3.42M |
| July 16, 2025 | 24.62 | 25.01 | 25.01 | 25.34 | 24.34 | 6.52M |
| July 15, 2025 | 25.5 | 24.48 | 24.48 | 25.51 | 24.13 | 10.75M |
| July 14, 2025 | 25.78 | 25.48 | 25.48 | 26.15 | 25.22 | 7.14M |
| July 11, 2025 | 26.56 | 26.13 | 26.13 | 26.75 | 25.98 | 3.35M |
| July 10, 2025 | 27 | 26.46 | 26.46 | 27.06 | 26.3 | 2.4M |
| July 09, 2025 | 26.68 | 26.99 | 26.99 | 27.1 | 26.6 | 2.99M |
| July 08, 2025 | 26.75 | 26.72 | 26.72 | 26.93 | 26.08 | 4.36M |
| July 07, 2025 | 26.9 | 26.77 | 26.77 | 27.1 | 26.52 | 2.36M |
| July 04, 2025 | 27.59 | 26.9 | 26.9 | 27.59 | 26.76 | 4.36M |
| July 03, 2025 | 27.38 | 27.69 | 27.69 | 28.2 | 27.23 | 3.96M |
| July 02, 2025 | 28.2 | 27.41 | 27.41 | 28.25 | 27.21 | 3.56M |
| July 01, 2025 | 27.5 | 28.19 | 28.19 | 28.69 | 27.41 | 6.67M |
| June 30, 2025 | 26.86 | 27.38 | 27.38 | 27.84 | 26.58 | 7.87M |
| June 27, 2025 | 26.59 | 26.73 | 26.73 | 27.09 | 26 | 5.88M |
| June 26, 2025 | 26.43 | 26.7 | 26.7 | 26.9 | 26.2 | 3.52M |
| June 25, 2025 | 26.84 | 26.44 | 26.44 | 27.4 | 26.34 | 4.36M |
| June 24, 2025 | 25.95 | 26.85 | 26.85 | 27.08 | 25.91 | 6.99M |
| June 23, 2025 | 25.91 | 25.95 | 25.95 | 26.39 | 25.51 | 7.53M |
| June 20, 2025 | 25.52 | 25.96 | 25.96 | 26 | 25.17 | 7.75M |
| June 19, 2025 | 25.81 | 25.49 | 25.49 | 26.26 | 25.25 | 4.55M |
| June 18, 2025 | 26.45 | 26.03 | 26.03 | 26.75 | 25.68 | 5.21M |
| June 17, 2025 | 27.45 | 26.61 | 26.61 | 27.87 | 26.37 | 6.72M |
| June 16, 2025 | 28.3 | 27.4 | 27.4 | 28.33 | 27.24 | 7.97M |
| June 13, 2025 | 29.17 | 28.33 | 28.33 | 29.2 | 27.51 | 6.1M |
| June 12, 2025 | 29.19 | 28.99 | 28.99 | 29.36 | 28.88 | 4.22M |
| June 11, 2025 | 29.97 | 29.21 | 29.21 | 29.97 | 29 | 3.86M |
| June 10, 2025 | 29.72 | 30.1 | 30.1 | 30.14 | 28.97 | 6.66M |
| June 09, 2025 | 30.53 | 29.72 | 29.72 | 30.53 | 29.62 | 5.49M |
| June 06, 2025 | 30.58 | 30.83 | 30.83 | 30.86 | 30.21 | 3.74M |
| June 05, 2025 | 31.81 | 30.57 | 30.57 | 31.93 | 30.39 | 4.08M |
| June 04, 2025 | 31.27 | 31.84 | 31.84 | 32.1 | 30.95 | 3.95M |
| June 03, 2025 | 30.19 | 31.27 | 31.27 | 31.62 | 29.8 | 6.69M |
| May 30, 2025 | 30.98 | 30.57 | 30.57 | 31.76 | 30.51 | 4.23M |
| May 29, 2025 | 31.08 | 30.95 | 30.95 | 31.21 | 30.7 | 3.77M |
| May 28, 2025 | 31.78 | 31.1 | 31.1 | 32.18 | 30.6 | 6.7M |
| May 27, 2025 | 31.76 | 31.62 | 31.62 | 31.9 | 30.82 | 4.59M |
| May 26, 2025 | 32.18 | 31.75 | 31.75 | 32.52 | 31.34 | 3.53M |