29.46
-1.06(-3.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 30.41 | 29.46 | 29.46 | 30.9 | 29.46 | 3.08M |
| October 16, 2025 | 30.59 | 30.52 | 30.52 | 30.99 | 30.47 | 2.88M |
| October 15, 2025 | 30.38 | 30.82 | 30.82 | 30.83 | 30.08 | 3.18M |
| October 14, 2025 | 30.54 | 30.12 | 30.12 | 31.2 | 30.1 | 4.49M |
| October 13, 2025 | 28.8 | 30.37 | 30.37 | 30.42 | 28.38 | 5.63M |
| October 10, 2025 | 31.2 | 29.96 | 29.96 | 31.48 | 29.9 | 7.37M |
| October 09, 2025 | 31.25 | 31.33 | 31.33 | 31.88 | 30.88 | 5.65M |
| September 30, 2025 | 31.9 | 31.26 | 31.26 | 31.9 | 31.26 | 5.63M |
| September 29, 2025 | 31 | 31.55 | 31.55 | 32.58 | 30.96 | 6.89M |
| September 26, 2025 | 30.88 | 30.73 | 30.73 | 31.5 | 30.68 | 4.63M |
| September 25, 2025 | 31.28 | 30.9 | 30.9 | 31.6 | 30.72 | 5.68M |
| September 24, 2025 | 30.53 | 31.4 | 31.4 | 31.46 | 30.33 | 6.14M |
| September 23, 2025 | 31.3 | 30.68 | 30.68 | 31.36 | 29.94 | 9.11M |
| September 22, 2025 | 31.72 | 31.43 | 31.43 | 32.21 | 31.01 | 5.94M |
| September 19, 2025 | 32.21 | 31.73 | 31.73 | 32.5 | 31.54 | 7.66M |
| September 18, 2025 | 33.51 | 32.33 | 32.33 | 33.84 | 32.17 | 11.25M |
| September 17, 2025 | 32.9 | 32.8 | 32.8 | 33.33 | 32.6 | 7.9M |
| September 16, 2025 | 33.1 | 32.9 | 32.9 | 33.2 | 32.15 | 9.66M |
| September 15, 2025 | 33.5 | 33.33 | 33.33 | 34.66 | 33.14 | 10.38M |
| September 12, 2025 | 33.5 | 33.72 | 33.72 | 34.28 | 33.03 | 10.84M |
| September 11, 2025 | 33.06 | 33.48 | 33.48 | 33.7 | 32.81 | 9.94M |
| September 10, 2025 | 34.4 | 33.44 | 33.44 | 34.65 | 33.02 | 13.6M |
| September 09, 2025 | 34.31 | 35.09 | 35.09 | 35.46 | 33.91 | 14.89M |
| September 08, 2025 | 35.51 | 34.85 | 34.85 | 35.6 | 34.15 | 19.63M |
| September 05, 2025 | 34.05 | 35.86 | 35.86 | 35.87 | 33.73 | 27.09M |
| September 04, 2025 | 32.71 | 34.15 | 34.15 | 35.53 | 32.56 | 25.3M |
| September 03, 2025 | 33.55 | 32.44 | 32.44 | 33.95 | 32.21 | 11.74M |
| September 02, 2025 | 33.54 | 33.71 | 33.71 | 34.49 | 32.95 | 19.23M |
| September 01, 2025 | 32.82 | 33.56 | 33.56 | 33.9 | 32.21 | 16.95M |
| August 29, 2025 | 31.03 | 32.42 | 32.42 | 33.46 | 31.03 | 19.23M |
| August 28, 2025 | 32.31 | 31.16 | 31.16 | 32.45 | 30.2 | 12.14M |
| August 27, 2025 | 32.28 | 31.98 | 31.98 | 33.06 | 31.9 | 11.27M |
| August 26, 2025 | 32.1 | 32.13 | 32.13 | 32.85 | 31.72 | 8.4M |
| August 25, 2025 | 31.62 | 32.1 | 32.1 | 32.25 | 31.43 | 10.07M |
| August 22, 2025 | 31.53 | 31.5 | 31.5 | 31.9 | 31.18 | 5.57M |
| August 21, 2025 | 32.22 | 31.39 | 31.39 | 32.25 | 31.26 | 6.6M |
| August 20, 2025 | 32.1 | 32.22 | 32.22 | 32.45 | 31.61 | 6.89M |
| August 19, 2025 | 31.81 | 32.19 | 32.19 | 32.36 | 31.42 | 8.93M |
| August 18, 2025 | 31.42 | 31.8 | 31.8 | 31.94 | 31.11 | 6.96M |
| August 15, 2025 | 30.64 | 31.21 | 31.21 | 31.29 | 30.32 | 5.45M |
| August 14, 2025 | 31.28 | 30.5 | 30.5 | 31.54 | 30.48 | 5.8M |
| August 13, 2025 | 30.9 | 31.14 | 31.14 | 31.55 | 30.88 | 6.9M |
| August 12, 2025 | 30.99 | 30.75 | 30.75 | 30.99 | 30.3 | 5.13M |
| August 11, 2025 | 30.68 | 30.99 | 30.99 | 31.06 | 30.35 | 5.43M |
| August 08, 2025 | 30.51 | 30.6 | 30.6 | 30.79 | 30.27 | 3.75M |
| August 07, 2025 | 31.19 | 30.63 | 30.63 | 31.19 | 30.56 | 4.39M |
| August 06, 2025 | 30.77 | 31.1 | 31.1 | 31.32 | 30.51 | 5.72M |
| August 05, 2025 | 30.76 | 30.84 | 30.84 | 31.23 | 30.5 | 4.87M |
| August 04, 2025 | 30.01 | 30.62 | 30.62 | 30.62 | 29.9 | 3.19M |
| August 01, 2025 | 30.02 | 30.26 | 30.26 | 30.38 | 29.8 | 3.44M |
| July 31, 2025 | 30.1 | 30.16 | 30.16 | 30.56 | 29.99 | 5.36M |
| July 30, 2025 | 31.06 | 30.36 | 30.36 | 31.16 | 30.05 | 7.18M |
| July 29, 2025 | 31.55 | 31.25 | 31.25 | 31.97 | 30.96 | 6.21M |
| July 28, 2025 | 31.12 | 31.76 | 31.76 | 32.38 | 31.12 | 7.26M |
| July 25, 2025 | 31.31 | 31.12 | 31.12 | 31.61 | 30.79 | 5.68M |
| July 24, 2025 | 31.44 | 31.37 | 31.37 | 31.74 | 31.24 | 5.28M |
| July 23, 2025 | 31.99 | 31.45 | 31.45 | 31.99 | 31.08 | 6.12M |
| July 22, 2025 | 31.95 | 31.71 | 31.71 | 32.3 | 31.56 | 7.43M |
| July 21, 2025 | 31.23 | 32.05 | 32.05 | 32.28 | 31.02 | 9.05M |
| July 18, 2025 | 31.53 | 31.44 | 31.44 | 32.11 | 31.28 | 9.48M |