29.55
-0.02(-0.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 29.33 | 29.57 | 29.57 | 29.94 | 28.93 | 6.94M |
| August 18, 2025 | 29 | 29.43 | 29.43 | 30.3 | 28.72 | 9.56M |
| August 15, 2025 | 28.27 | 28.77 | 28.77 | 28.88 | 28.27 | 4.3M |
| August 14, 2025 | 29 | 28.35 | 28.35 | 29.03 | 28.22 | 6.13M |
| August 13, 2025 | 28.91 | 29.05 | 29.05 | 29.28 | 28.83 | 5.03M |
| August 12, 2025 | 29.88 | 29.05 | 29.05 | 29.88 | 28.89 | 5.8M |
| August 11, 2025 | 29.21 | 29.65 | 29.65 | 29.85 | 28.96 | 7.41M |
| August 08, 2025 | 28.9 | 29.33 | 29.33 | 29.85 | 28.6 | 8.54M |
| August 07, 2025 | 29.29 | 29.2 | 29.2 | 30.41 | 29.08 | 12.12M |
| August 06, 2025 | 29.33 | 29.88 | 29.88 | 30.5 | 29.08 | 14.47M |
| August 05, 2025 | 28.61 | 28.63 | 28.63 | 28.72 | 28.3 | 5.62M |
| August 04, 2025 | 27.81 | 28.87 | 28.87 | 29.26 | 27.7 | 10.21M |
| August 01, 2025 | 27.2 | 27.49 | 27.49 | 27.5 | 27.07 | 2.92M |
| July 31, 2025 | 27.42 | 27.25 | 27.25 | 27.8 | 27.2 | 3.79M |
| July 30, 2025 | 27.89 | 27.59 | 27.59 | 27.92 | 27.31 | 4.83M |
| July 29, 2025 | 28.77 | 27.98 | 27.98 | 28.9 | 27.8 | 7.3M |
| July 28, 2025 | 27.59 | 28.24 | 28.24 | 28.38 | 27.35 | 6.9M |
| July 25, 2025 | 27.44 | 27.59 | 27.59 | 27.74 | 27.33 | 4M |
| July 24, 2025 | 26.86 | 27.53 | 27.53 | 27.8 | 26.86 | 5.05M |
| July 23, 2025 | 27.2 | 27.02 | 27.02 | 27.39 | 26.97 | 3.78M |
| July 22, 2025 | 27.57 | 27.4 | 27.4 | 27.82 | 27.15 | 4.39M |
| July 21, 2025 | 27.53 | 27.56 | 27.56 | 27.78 | 27.28 | 4.94M |
| July 18, 2025 | 27.1 | 27.29 | 27.29 | 27.7 | 27.07 | 6.63M |
| July 17, 2025 | 26.65 | 27.01 | 27.01 | 27.02 | 26.59 | 4.44M |
| July 16, 2025 | 26.32 | 26.64 | 26.64 | 26.68 | 26.24 | 3.59M |
| July 15, 2025 | 26.35 | 26.41 | 26.41 | 26.58 | 26.05 | 2.7M |
| July 14, 2025 | 26.3 | 26.49 | 26.49 | 26.64 | 26.18 | 3.5M |
| July 11, 2025 | 25.85 | 26.28 | 26.27 | 26.36 | 25.81 | 3.19M |
| July 10, 2025 | 26.06 | 25.96 | 25.95 | 26.12 | 25.75 | 2.29M |
| July 09, 2025 | 26.15 | 26.07 | 26.06 | 26.35 | 26 | 2.76M |
| July 08, 2025 | 25.74 | 26.12 | 26.11 | 26.25 | 25.6 | 2.5M |
| July 07, 2025 | 25.65 | 25.74 | 25.73 | 25.74 | 25.35 | 1.59M |
| July 04, 2025 | 26.12 | 25.64 | 25.63 | 26.21 | 25.63 | 3.12M |
| July 03, 2025 | 26.06 | 26.21 | 26.2 | 26.47 | 25.95 | 2.33M |
| July 02, 2025 | 26.32 | 26.15 | 26.14 | 26.48 | 25.94 | 2.92M |
| July 01, 2025 | 26.65 | 26.48 | 26.47 | 26.68 | 26.32 | 2.74M |
| June 30, 2025 | 26.3 | 26.49 | 26.48 | 26.56 | 26.24 | 3.55M |
| June 27, 2025 | 26.28 | 26.22 | 26.21 | 26.35 | 26.1 | 2.51M |
| June 26, 2025 | 26.19 | 26.14 | 26.13 | 26.61 | 26.1 | 3.5M |
| June 25, 2025 | 26.09 | 26.21 | 26.2 | 26.35 | 25.95 | 3.8M |
| June 24, 2025 | 25.5 | 26.08 | 26.07 | 26.1 | 25.39 | 3.88M |
| June 23, 2025 | 25 | 25.31 | 25.3 | 25.35 | 24.89 | 1.53M |
| June 20, 2025 | 25.36 | 25 | 25 | 25.66 | 25 | 2.32M |
| June 19, 2025 | 25.9 | 25.53 | 25.53 | 26.03 | 25.5 | 2.21M |
| June 18, 2025 | 25.86 | 25.92 | 25.92 | 25.98 | 25.6 | 1.98M |
| June 17, 2025 | 25.82 | 25.93 | 25.93 | 26.1 | 25.82 | 1.61M |
| June 16, 2025 | 25.7 | 25.92 | 25.92 | 25.97 | 25.61 | 1.55M |
| June 13, 2025 | 26.31 | 25.87 | 25.87 | 26.39 | 25.8 | 2.96M |
| June 12, 2025 | 26.62 | 26.3 | 26.3 | 26.85 | 26.23 | 3.95M |
| June 11, 2025 | 26.55 | 26.38 | 26.38 | 26.63 | 26.32 | 2.27M |
| June 10, 2025 | 26.6 | 26.44 | 26.44 | 26.62 | 25.84 | 4.14M |
| June 09, 2025 | 26.12 | 26.41 | 26.41 | 26.5 | 26.12 | 2.56M |
| June 06, 2025 | 26.31 | 26.1 | 26.1 | 26.42 | 25.88 | 2.75M |
| June 05, 2025 | 26.1 | 26.38 | 26.38 | 26.45 | 25.91 | 3.16M |
| June 04, 2025 | 26.11 | 25.93 | 25.93 | 26.22 | 25.82 | 3.28M |
| June 03, 2025 | 25.8 | 26.11 | 26.11 | 26.65 | 25.8 | 3.54M |
| May 30, 2025 | 26.92 | 26.61 | 26.61 | 26.97 | 26.5 | 2.87M |
| May 29, 2025 | 26.44 | 27.03 | 27.03 | 27.15 | 26.4 | 4.03M |
| May 28, 2025 | 26.64 | 26.52 | 26.52 | 27.08 | 26.36 | 3.2M |
| May 27, 2025 | 26.33 | 26.31 | 26.31 | 26.92 | 26.11 | 3.37M |