29.86
+0.14(+0.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 29.35 | 29.86 | 29.86 | 31.16 | 29.35 | 18.76M |
| September 25, 2025 | 29.57 | 29.72 | 29.72 | 30.54 | 29.29 | 13.62M |
| September 24, 2025 | 28.8 | 29.53 | 29.53 | 29.72 | 28.52 | 11.23M |
| September 23, 2025 | 29.22 | 28.91 | 28.91 | 29.75 | 28.19 | 13.18M |
| September 22, 2025 | 29.73 | 29.21 | 29.21 | 29.76 | 28.71 | 13.26M |
| September 19, 2025 | 29.96 | 29.73 | 29.73 | 30.84 | 29.59 | 12.73M |
| September 18, 2025 | 30.79 | 30.15 | 30.15 | 31.52 | 29.63 | 23.39M |
| September 17, 2025 | 27.8 | 31.37 | 31.37 | 31.62 | 27.54 | 26.57M |
| September 16, 2025 | 27.47 | 27.9 | 27.9 | 27.95 | 27.16 | 7.29M |
| September 15, 2025 | 27.44 | 27.5 | 27.5 | 28.03 | 27.43 | 8.74M |
| September 12, 2025 | 27.6 | 27.33 | 27.33 | 27.71 | 27.2 | 7.74M |
| September 11, 2025 | 27.1 | 27.67 | 27.67 | 27.89 | 26.9 | 8.36M |
| September 10, 2025 | 27.43 | 27.38 | 27.38 | 27.85 | 26.98 | 7.69M |
| September 09, 2025 | 28 | 27.67 | 27.67 | 28.5 | 27.43 | 10.19M |
| September 08, 2025 | 28.02 | 28.1 | 28.1 | 28.7 | 27.28 | 16.12M |
| September 05, 2025 | 25.9 | 27.67 | 27.67 | 27.85 | 25.81 | 22.33M |
| September 04, 2025 | 26.02 | 25.81 | 25.81 | 26.6 | 25.37 | 11.41M |
| September 03, 2025 | 26.19 | 26.13 | 26.13 | 26.44 | 25.65 | 9.95M |
| September 02, 2025 | 26.32 | 26.27 | 26.27 | 26.65 | 25.99 | 12.96M |
| September 01, 2025 | 27.12 | 26.2 | 26.2 | 27.47 | 26.01 | 20.09M |
| August 29, 2025 | 28.61 | 27.16 | 27.16 | 28.92 | 26.97 | 23.12M |
| August 28, 2025 | 27.28 | 27.9 | 27.9 | 28.2 | 26.85 | 14M |
| August 27, 2025 | 28.49 | 27.31 | 27.31 | 28.86 | 27.31 | 15.17M |
| August 26, 2025 | 28.42 | 28.6 | 28.6 | 29.04 | 27.42 | 15.03M |
| August 25, 2025 | 26.8 | 28.44 | 28.44 | 28.58 | 26.66 | 20.27M |
| August 22, 2025 | 26.07 | 26.51 | 26.51 | 26.7 | 25.8 | 13.04M |
| August 21, 2025 | 26.03 | 26.08 | 26.08 | 26.36 | 25.8 | 9.58M |
| August 20, 2025 | 25.8 | 26.05 | 26.05 | 26.13 | 25.45 | 10.86M |
| August 19, 2025 | 25.35 | 25.96 | 25.96 | 26.16 | 25.05 | 14.06M |
| August 18, 2025 | 25.28 | 25.35 | 25.35 | 25.7 | 24.92 | 16.76M |
| August 15, 2025 | 23.84 | 25.06 | 25.06 | 25.28 | 23.8 | 16.9M |
| August 14, 2025 | 24.25 | 23.93 | 23.93 | 24.4 | 23.69 | 9.73M |
| August 13, 2025 | 23.7 | 24.23 | 24.23 | 24.56 | 23.58 | 14.76M |
| August 12, 2025 | 24.02 | 23.74 | 23.74 | 24.15 | 23.48 | 9.33M |
| August 11, 2025 | 23.08 | 23.79 | 23.79 | 23.87 | 22.92 | 14.5M |
| August 08, 2025 | 22.76 | 23.01 | 23.01 | 23.29 | 22.61 | 11.9M |
| August 07, 2025 | 22.67 | 22.72 | 22.72 | 22.88 | 22.45 | 7.22M |
| August 06, 2025 | 22.4 | 22.76 | 22.76 | 22.85 | 22.24 | 10.36M |
| August 05, 2025 | 22.56 | 22.42 | 22.42 | 22.65 | 22.31 | 6.96M |
| August 04, 2025 | 21.54 | 22.47 | 22.47 | 22.71 | 21.54 | 14.45M |
| August 01, 2025 | 21.28 | 21.63 | 21.63 | 21.7 | 21.21 | 6.32M |
| July 31, 2025 | 21.3 | 21.29 | 21.29 | 21.8 | 21.18 | 7.11M |
| July 30, 2025 | 21.65 | 21.3 | 21.3 | 21.74 | 21.19 | 7.49M |
| July 29, 2025 | 21.91 | 21.73 | 21.73 | 21.94 | 21.37 | 9.09M |
| July 28, 2025 | 21.93 | 21.95 | 21.95 | 22.15 | 21.9 | 5.14M |
| July 25, 2025 | 22.22 | 21.96 | 21.96 | 22.45 | 21.92 | 6.33M |
| July 24, 2025 | 21.91 | 22.2 | 22.2 | 22.25 | 21.78 | 5.86M |
| July 23, 2025 | 22.45 | 21.96 | 21.96 | 22.72 | 21.88 | 8.41M |
| July 22, 2025 | 22.15 | 22.45 | 22.45 | 22.58 | 21.91 | 10.24M |
| July 21, 2025 | 21.78 | 22.01 | 22.01 | 22.07 | 21.76 | 5.56M |
| July 18, 2025 | 21.9 | 21.91 | 21.91 | 22.1 | 21.62 | 6.74M |
| July 17, 2025 | 21.91 | 21.97 | 21.97 | 22.09 | 21.79 | 5.21M |
| July 16, 2025 | 22.04 | 21.96 | 21.96 | 22.09 | 21.6 | 8.07M |
| July 15, 2025 | 22.41 | 22.1 | 22.1 | 22.53 | 21.93 | 7.99M |
| July 14, 2025 | 22.25 | 22.5 | 22.5 | 22.78 | 22.18 | 7.94M |
| July 11, 2025 | 22.29 | 22.3 | 22.3 | 22.5 | 22 | 6.69M |
| July 10, 2025 | 22.32 | 22.29 | 22.29 | 22.48 | 22.05 | 7.04M |
| July 09, 2025 | 22.61 | 22.46 | 22.46 | 22.97 | 22.24 | 9.65M |
| July 08, 2025 | 21.96 | 22.59 | 22.59 | 22.92 | 21.83 | 10.94M |
| July 07, 2025 | 21.8 | 22.04 | 22.04 | 22.07 | 21.74 | 5.9M |