29.89
+0.49(+1.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 24.99 | 29.4 | 29.4 | 30.3 | 24.9 | 309.07M |
| September 04, 2025 | 25.42 | 25.31 | 25.31 | 26.98 | 24.67 | 214.14M |
| September 03, 2025 | 24.04 | 24.9 | 24.9 | 26.1 | 23.91 | 152.04M |
| September 02, 2025 | 24.57 | 24 | 24 | 25.06 | 23.83 | 96.12M |
| September 01, 2025 | 25.28 | 24.81 | 24.81 | 25.34 | 24.08 | 135.12M |
| August 29, 2025 | 23.51 | 24.55 | 24.55 | 25.49 | 23.14 | 174.4M |
| August 28, 2025 | 23.19 | 23.63 | 23.63 | 23.73 | 22.84 | 121.56M |
| August 27, 2025 | 23.31 | 24.1 | 24.1 | 25.55 | 23.2 | 155.34M |
| August 26, 2025 | 22.74 | 23.07 | 23.07 | 23.38 | 22.53 | 74.24M |
| August 25, 2025 | 22.6 | 22.8 | 22.8 | 23.06 | 22.47 | 63.93M |
| August 22, 2025 | 22.01 | 22.6 | 22.6 | 22.6 | 22.01 | 55.88M |
| August 21, 2025 | 22.53 | 22.17 | 22.17 | 22.6 | 22 | 49.01M |
| August 20, 2025 | 22.15 | 22.47 | 22.47 | 22.55 | 21.91 | 47.37M |
| August 19, 2025 | 22.18 | 22.29 | 22.29 | 22.53 | 21.92 | 61.58M |
| August 18, 2025 | 21.77 | 22.07 | 22.07 | 22.35 | 21.67 | 57.72M |
| August 15, 2025 | 21.26 | 21.79 | 21.79 | 21.96 | 21.26 | 44.9M |
| August 14, 2025 | 21.93 | 21.39 | 21.39 | 21.93 | 21.21 | 43.82M |
| August 13, 2025 | 21.71 | 21.83 | 21.83 | 21.97 | 21.63 | 36.81M |
| August 12, 2025 | 22.06 | 21.69 | 21.69 | 22.09 | 21.51 | 34.04M |
| August 11, 2025 | 21.14 | 21.99 | 21.99 | 22 | 21.14 | 53.05M |
| August 08, 2025 | 21.32 | 21.14 | 21.14 | 21.41 | 21.14 | 26.44M |
| August 07, 2025 | 21.71 | 21.4 | 21.4 | 21.8 | 21.16 | 37.4M |
| August 06, 2025 | 21.49 | 21.73 | 21.73 | 21.77 | 21.1 | 37.63M |
| August 05, 2025 | 21.49 | 21.57 | 21.57 | 21.75 | 21.47 | 25.31M |
| August 04, 2025 | 21.21 | 21.48 | 21.48 | 21.53 | 21.13 | 27.42M |
| August 01, 2025 | 21.46 | 21.35 | 21.35 | 21.73 | 21.26 | 30.3M |
| July 31, 2025 | 22.1 | 21.58 | 21.58 | 22.2 | 21.48 | 47.98M |
| July 30, 2025 | 22.63 | 22.08 | 22.08 | 22.77 | 21.9 | 57.17M |
| July 29, 2025 | 22.16 | 22.8 | 22.8 | 22.98 | 22 | 73.37M |
| July 28, 2025 | 21.83 | 22.44 | 22.44 | 22.78 | 21.83 | 81.73M |
| July 25, 2025 | 21.46 | 21.39 | 21.39 | 21.71 | 21.32 | 33.37M |
| July 24, 2025 | 21.35 | 21.64 | 21.64 | 21.82 | 21.35 | 49.23M |
| July 23, 2025 | 21.51 | 21.21 | 21.21 | 21.63 | 21.14 | 50.05M |
| July 22, 2025 | 21.12 | 21.67 | 21.67 | 21.88 | 20.93 | 73.42M |
| July 21, 2025 | 21.2 | 21.2 | 21.2 | 21.25 | 20.91 | 45.1M |
| July 18, 2025 | 21.11 | 21.2 | 21.2 | 21.6 | 21.02 | 62.83M |
| July 17, 2025 | 21.17 | 21.08 | 21.08 | 21.25 | 20.82 | 54.16M |
| July 16, 2025 | 20.86 | 21.08 | 21.08 | 21.38 | 20.62 | 78.36M |
| July 15, 2025 | 20.4 | 20.86 | 20.86 | 21.24 | 20.28 | 88.41M |
| July 14, 2025 | 20.63 | 20.28 | 20.28 | 20.95 | 20.25 | 58.87M |
| July 11, 2025 | 19.81 | 20.59 | 20.59 | 21.2 | 19.63 | 116.36M |
| July 10, 2025 | 19.47 | 19.39 | 19.39 | 19.59 | 19.27 | 24.73M |
| July 09, 2025 | 19.67 | 19.51 | 19.51 | 19.96 | 19.46 | 27.31M |
| July 08, 2025 | 19.38 | 19.69 | 19.69 | 19.73 | 19.34 | 22.1M |
| July 07, 2025 | 19.61 | 19.38 | 19.38 | 19.74 | 19.32 | 24.59M |
| July 04, 2025 | 20.15 | 19.67 | 19.67 | 20.16 | 19.64 | 29.57M |
| July 03, 2025 | 19.73 | 20.15 | 20.15 | 20.25 | 19.58 | 37.61M |
| July 02, 2025 | 19.8 | 19.65 | 19.65 | 19.81 | 19.57 | 23.74M |
| July 01, 2025 | 19.95 | 19.9 | 19.9 | 19.97 | 19.53 | 35.74M |
| June 30, 2025 | 20.12 | 20.06 | 20.06 | 20.18 | 19.76 | 33.82M |
| June 27, 2025 | 20.12 | 19.85 | 19.85 | 20.48 | 19.77 | 46.86M |
| June 26, 2025 | 20.1 | 19.95 | 19.95 | 20.6 | 19.9 | 56.79M |
| June 25, 2025 | 19.75 | 20.07 | 20.07 | 20.23 | 19.7 | 68.76M |
| June 24, 2025 | 19.16 | 19.81 | 19.81 | 19.85 | 18.99 | 62.23M |
| June 23, 2025 | 18.3 | 19.02 | 19.02 | 19.07 | 18.26 | 48.61M |
| June 20, 2025 | 18.3 | 18.4 | 18.4 | 18.85 | 18.28 | 30.47M |
| June 19, 2025 | 18.43 | 18.35 | 18.35 | 18.87 | 18.28 | 27.1M |
| June 18, 2025 | 18.5 | 18.56 | 18.56 | 18.64 | 18.21 | 20.11M |
| June 17, 2025 | 18.26 | 18.43 | 18.43 | 18.57 | 18.23 | 20.42M |
| June 16, 2025 | 18.05 | 18.27 | 18.27 | 18.28 | 18 | 16.22M |