29.31
-0.77(-2.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 17, 2025 | 21.67 | 21.83 | 21.83 | 21.87 | 21.45 | 19.87M |
| July 16, 2025 | 21.25 | 21.65 | 21.65 | 22.18 | 21.25 | 32.58M |
| July 15, 2025 | 21.64 | 21.37 | 21.15 | 21.7 | 21.21 | 16.3M |
| July 14, 2025 | 22.1 | 21.63 | 21.63 | 22.1 | 21.57 | 18.85M |
| July 11, 2025 | 21.7 | 21.93 | 21.93 | 22.1 | 21.59 | 20.57M |
| July 10, 2025 | 21.58 | 21.72 | 21.72 | 21.75 | 21.46 | 15.46M |
| July 09, 2025 | 21.47 | 21.64 | 21.64 | 21.88 | 21.41 | 21.52M |
| July 08, 2025 | 21.13 | 21.46 | 21.46 | 21.55 | 21.12 | 16.67M |
| July 07, 2025 | 21.21 | 21.13 | 21.13 | 21.3 | 21.11 | 10.22M |
| July 04, 2025 | 21.6 | 21.24 | 21.24 | 21.6 | 21.2 | 18.26M |
| July 03, 2025 | 21.48 | 21.6 | 21.6 | 21.62 | 21.46 | 9.23M |
| July 02, 2025 | 21.59 | 21.47 | 21.47 | 21.62 | 21.38 | 9.7M |
| July 01, 2025 | 21.86 | 21.6 | 21.6 | 21.88 | 21.48 | 12.72M |
| June 30, 2025 | 21.51 | 21.82 | 21.82 | 21.86 | 21.5 | 14.19M |
| June 27, 2025 | 21.55 | 21.5 | 21.5 | 21.66 | 21.35 | 13.36M |
| June 26, 2025 | 21.75 | 21.5 | 21.5 | 21.77 | 21.46 | 14.16M |
| June 25, 2025 | 21.56 | 21.77 | 21.77 | 21.78 | 21.37 | 16.25M |
| June 24, 2025 | 21.26 | 21.58 | 21.58 | 21.59 | 21.17 | 14.09M |
| June 23, 2025 | 21 | 21.19 | 21.19 | 21.3 | 20.94 | 10.01M |