30.40
-1.67(-5.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 31.08 | 30.4 | 30.4 | 32.5 | 30.36 | 10.81M |
| September 25, 2025 | 31.45 | 32.07 | 32.07 | 32.66 | 31.45 | 12.65M |
| September 24, 2025 | 31.46 | 31.35 | 31.35 | 31.8 | 30.91 | 7.39M |
| September 23, 2025 | 33.2 | 31.68 | 31.68 | 34 | 30.89 | 11.3M |
| September 22, 2025 | 32.66 | 32.7 | 32.7 | 32.99 | 32.15 | 7.14M |
| September 19, 2025 | 33.15 | 32.66 | 32.66 | 33.76 | 32.5 | 11.91M |
| September 18, 2025 | 34.01 | 32.9 | 32.9 | 34.5 | 32.62 | 14.01M |
| September 17, 2025 | 33.74 | 34.37 | 34.37 | 35.06 | 33.07 | 13.98M |
| September 16, 2025 | 34.4 | 34.51 | 34.51 | 34.87 | 33.39 | 15.42M |
| September 15, 2025 | 34.5 | 34.8 | 34.8 | 35.35 | 33.75 | 18.06M |
| September 12, 2025 | 36.99 | 34.35 | 34.35 | 37 | 34.17 | 25.47M |
| September 11, 2025 | 35.7 | 38.3 | 38.3 | 39.39 | 34.61 | 22.73M |
| September 10, 2025 | 37.27 | 36.09 | 36.09 | 38.26 | 34.84 | 26.17M |
| September 09, 2025 | 39.78 | 38.01 | 38.01 | 40.6 | 37.58 | 19.16M |
| September 08, 2025 | 37.83 | 40.16 | 40.16 | 41.4 | 37 | 25.07M |
| September 05, 2025 | 34.45 | 37.24 | 37.24 | 37.56 | 34.19 | 21.09M |
| September 04, 2025 | 36.11 | 33.96 | 33.96 | 38 | 33.2 | 19.81M |
| September 03, 2025 | 37.01 | 36.5 | 36.5 | 38.38 | 35.83 | 17.23M |
| September 02, 2025 | 38.23 | 37.56 | 37.56 | 39.4 | 36.95 | 17.67M |
| September 01, 2025 | 38.32 | 39.01 | 39.01 | 40.05 | 36.63 | 26.64M |
| August 29, 2025 | 35.5 | 38.64 | 38.64 | 39.9 | 33.81 | 33.82M |
| August 28, 2025 | 32.55 | 36.5 | 36.5 | 36.5 | 30.73 | 30.78M |
| August 27, 2025 | 29.99 | 30.42 | 30.42 | 32.15 | 29.71 | 23.09M |
| August 26, 2025 | 29 | 29.9 | 29.9 | 30.84 | 28.67 | 24.56M |
| August 25, 2025 | 26.41 | 29.41 | 29.41 | 30 | 26.11 | 36.15M |
| August 22, 2025 | 23.3 | 25.71 | 25.71 | 26.15 | 22.91 | 38.01M |
| August 21, 2025 | 23.3 | 22.89 | 22.89 | 25.81 | 22.82 | 22.7M |
| August 20, 2025 | 23 | 23.14 | 23.14 | 23.43 | 22.62 | 12.45M |
| August 19, 2025 | 23.5 | 23.33 | 23.33 | 23.8 | 22.36 | 17.44M |
| August 18, 2025 | 21.82 | 23.1 | 23.1 | 23.66 | 21.82 | 20M |
| August 15, 2025 | 20.79 | 21.81 | 21.81 | 22.55 | 20.7 | 20.91M |
| August 14, 2025 | 21.2 | 20.8 | 20.8 | 21.3 | 20.54 | 10.98M |
| August 13, 2025 | 21.45 | 21.26 | 21.26 | 21.97 | 21.05 | 11.69M |
| August 12, 2025 | 21.92 | 21.38 | 21.38 | 21.97 | 21.12 | 14.03M |
| August 11, 2025 | 20.58 | 22.08 | 22.08 | 22.55 | 20.45 | 22.05M |
| August 08, 2025 | 20.36 | 20.71 | 20.71 | 21.15 | 20.22 | 12.53M |
| August 07, 2025 | 20.41 | 20.5 | 20.5 | 20.51 | 20.14 | 7.41M |
| August 06, 2025 | 20.67 | 20.54 | 20.54 | 20.97 | 20.35 | 8.39M |
| August 05, 2025 | 20.9 | 20.73 | 20.73 | 20.96 | 20.3 | 11.9M |
| August 04, 2025 | 20.5 | 20.84 | 20.84 | 21.05 | 20.11 | 12.78M |
| August 01, 2025 | 19.9 | 20.77 | 20.77 | 20.88 | 19.89 | 17.96M |
| July 31, 2025 | 19.25 | 20.05 | 20.05 | 20.43 | 19.21 | 19.42M |
| July 30, 2025 | 19.73 | 19.3 | 19.3 | 19.83 | 19.12 | 7.21M |
| July 29, 2025 | 19.18 | 19.63 | 19.63 | 19.8 | 18.88 | 11.24M |
| July 28, 2025 | 19.06 | 19.25 | 19.25 | 19.38 | 19.05 | 4.27M |
| July 25, 2025 | 19.04 | 19.13 | 19.13 | 19.13 | 18.84 | 4.18M |
| July 24, 2025 | 18.75 | 18.99 | 18.99 | 19.02 | 18.75 | 3.45M |
| July 23, 2025 | 19.16 | 18.7 | 18.7 | 19.22 | 18.67 | 5.3M |
| July 22, 2025 | 19.4 | 19.15 | 19.15 | 19.42 | 19.01 | 5.95M |
| July 21, 2025 | 19.29 | 19.43 | 19.43 | 19.43 | 19.2 | 5.15M |
| July 18, 2025 | 19.33 | 19.33 | 19.33 | 19.65 | 19.07 | 6.46M |
| July 17, 2025 | 18.93 | 19.3 | 19.3 | 19.3 | 18.93 | 5.99M |
| July 16, 2025 | 19.3 | 19.12 | 19.12 | 19.68 | 19.04 | 8.26M |
| July 15, 2025 | 19.39 | 19.23 | 19.23 | 19.81 | 18.9 | 9.7M |
| July 14, 2025 | 18.8 | 19.22 | 19.22 | 19.23 | 18.68 | 7.07M |
| July 11, 2025 | 18.73 | 18.76 | 18.76 | 18.9 | 18.52 | 4.71M |
| July 10, 2025 | 19.08 | 18.79 | 18.79 | 19.2 | 18.73 | 5.64M |
| July 09, 2025 | 19.14 | 19.08 | 19.08 | 19.55 | 19 | 8.67M |
| July 08, 2025 | 19.53 | 19.2 | 19.13 | 19.82 | 18.96 | 12.32M |
| July 07, 2025 | 18.27 | 18.82 | 18.75 | 19.15 | 18.25 | 7.8M |