29.46
-1.2(-3.91%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 30.66 | 29.46 | 29.46 | 30.97 | 29.39 | 14.41M |
| October 16, 2025 | 30.23 | 30.66 | 30.66 | 31.27 | 30.01 | 16.59M |
| October 15, 2025 | 30.63 | 30.28 | 30.28 | 30.88 | 29.42 | 22.79M |
| October 14, 2025 | 31.52 | 30.6 | 30.6 | 32.07 | 30.36 | 20.16M |
| October 13, 2025 | 30.23 | 31.76 | 31.76 | 32.18 | 30.2 | 23.29M |
| October 10, 2025 | 33.3 | 31.66 | 31.66 | 33.4 | 31.51 | 24.02M |
| October 09, 2025 | 34.66 | 33.37 | 33.37 | 35.3 | 32.46 | 35.04M |
| September 30, 2025 | 35.35 | 35.76 | 35.76 | 35.9 | 34.7 | 24.51M |
| September 29, 2025 | 35 | 35.05 | 35.05 | 35.49 | 34.68 | 13.64M |
| September 26, 2025 | 35.21 | 35.38 | 35.38 | 36.42 | 34.65 | 26.93M |
| September 25, 2025 | 32.48 | 35.23 | 35.23 | 35.5 | 32.27 | 39.34M |
| September 24, 2025 | 31.79 | 32.48 | 32.48 | 32.66 | 31.26 | 17.92M |
| September 23, 2025 | 32.2 | 31.75 | 31.75 | 32.56 | 30.88 | 25.78M |
| September 22, 2025 | 32.71 | 32.19 | 32.19 | 33 | 31.81 | 24.89M |
| September 19, 2025 | 31.79 | 33.01 | 33.01 | 33.95 | 31.79 | 30.76M |
| September 18, 2025 | 31.86 | 31.74 | 31.74 | 32.78 | 31.42 | 26.13M |
| September 17, 2025 | 32.42 | 31.95 | 31.95 | 32.79 | 31.5 | 29.35M |
| September 16, 2025 | 31.38 | 31.99 | 31.99 | 34 | 31.3 | 44.96M |
| September 15, 2025 | 29.44 | 31.91 | 31.91 | 32.03 | 29.11 | 40.79M |
| September 12, 2025 | 30.28 | 29.31 | 29.31 | 30.39 | 29.23 | 19.52M |
| September 11, 2025 | 29.58 | 30.08 | 30.08 | 30.15 | 29 | 27.03M |
| September 10, 2025 | 28.33 | 30.03 | 30.03 | 30.25 | 28.28 | 44.27M |
| September 09, 2025 | 28 | 28.46 | 28.46 | 29.77 | 27.91 | 39.89M |
| September 08, 2025 | 27.28 | 28.21 | 28.21 | 28.66 | 26.96 | 46.03M |
| September 05, 2025 | 25.61 | 27.33 | 27.33 | 27.45 | 25.26 | 39.19M |
| September 04, 2025 | 26.09 | 25.43 | 25.43 | 26.17 | 25.12 | 23.66M |
| September 03, 2025 | 25.5 | 26.1 | 26.1 | 26.55 | 25.44 | 33.87M |
| September 02, 2025 | 25.99 | 25.38 | 25.38 | 26.2 | 25.2 | 21.01M |
| September 01, 2025 | 26.03 | 25.96 | 25.96 | 26.58 | 25.81 | 22.37M |
| August 29, 2025 | 25.92 | 26.08 | 26.08 | 26.6 | 25.8 | 26.42M |
| August 28, 2025 | 25.65 | 25.9 | 25.9 | 26.07 | 25.1 | 28.35M |
| August 27, 2025 | 27.08 | 25.6 | 25.6 | 27.14 | 25.6 | 35.16M |
| August 26, 2025 | 26.5 | 26.99 | 26.99 | 27.14 | 26.42 | 29.66M |
| August 25, 2025 | 25.53 | 27.09 | 27.09 | 27.13 | 25.08 | 58.35M |
| August 22, 2025 | 25.44 | 25.53 | 25.53 | 25.8 | 25.35 | 28M |
| August 21, 2025 | 26 | 25.54 | 25.54 | 26.26 | 25.37 | 28.22M |
| August 20, 2025 | 25.86 | 25.84 | 25.84 | 26.21 | 25.56 | 33.83M |
| August 19, 2025 | 26.44 | 26.38 | 26.38 | 26.94 | 25.45 | 76.49M |
| August 18, 2025 | 24.06 | 26.45 | 26.45 | 27.13 | 24.06 | 141.11M |
| August 15, 2025 | 22.2 | 22.61 | 22.61 | 22.88 | 22.08 | 24.37M |
| August 14, 2025 | 22.77 | 22.23 | 22.23 | 22.8 | 22.12 | 24.43M |
| August 13, 2025 | 22.3 | 22.66 | 22.66 | 22.93 | 22.18 | 35.25M |
| August 12, 2025 | 22.43 | 22.23 | 22.23 | 22.61 | 22.2 | 18.08M |
| August 11, 2025 | 21.73 | 22.48 | 22.48 | 22.9 | 21.69 | 34.49M |
| August 08, 2025 | 21.97 | 21.72 | 21.72 | 21.99 | 21.68 | 15.13M |
| August 07, 2025 | 22.12 | 22.02 | 22.02 | 22.18 | 21.94 | 13.34M |
| August 06, 2025 | 22.17 | 22.12 | 22.12 | 22.19 | 21.92 | 12.77M |
| August 05, 2025 | 21.98 | 22.13 | 22.13 | 22.14 | 21.93 | 14.61M |
| August 04, 2025 | 21.85 | 21.98 | 21.98 | 22.02 | 21.72 | 12.59M |
| August 01, 2025 | 22.25 | 22 | 22 | 22.27 | 21.74 | 16.13M |
| July 31, 2025 | 22.68 | 22.01 | 22.01 | 22.68 | 21.95 | 18.16M |
| July 30, 2025 | 22.47 | 22.46 | 22.46 | 22.84 | 22.22 | 21.11M |
| July 29, 2025 | 22.47 | 22.5 | 22.5 | 22.54 | 22.23 | 14.75M |
| July 28, 2025 | 22.59 | 22.57 | 22.57 | 22.63 | 22.35 | 15.05M |
| July 25, 2025 | 22.68 | 22.54 | 22.54 | 22.93 | 22.48 | 23.48M |
| July 24, 2025 | 22 | 22.65 | 22.65 | 22.65 | 21.96 | 26.82M |
| July 23, 2025 | 22.2 | 21.98 | 21.98 | 22.46 | 21.95 | 22.53M |
| July 22, 2025 | 22.05 | 22.15 | 22.15 | 22.2 | 21.88 | 18.11M |
| July 21, 2025 | 21.7 | 22.05 | 22.05 | 22.07 | 21.64 | 20.04M |
| July 18, 2025 | 21.85 | 21.75 | 21.75 | 22.03 | 21.65 | 18.03M |