30.74
-0.1(-0.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 32.1 | 30.84 | 30.84 | 32.25 | 30.8 | 17.18M |
| October 29, 2025 | 32.31 | 31.91 | 31.91 | 32.9 | 31.8 | 22.72M |
| October 28, 2025 | 33.86 | 33.85 | 33.85 | 35.1 | 32.8 | 24.3M |
| October 27, 2025 | 35.7 | 33.81 | 33.81 | 37.33 | 33.52 | 33.09M |
| October 24, 2025 | 32.1 | 35.18 | 35.18 | 36.5 | 31.51 | 30.49M |
| October 23, 2025 | 31.39 | 31.76 | 31.76 | 32.16 | 30.71 | 14.59M |
| October 22, 2025 | 33 | 32.29 | 32.29 | 33.73 | 31.61 | 20.96M |
| October 21, 2025 | 33 | 33.05 | 33.05 | 33.5 | 32.32 | 21.65M |
| October 20, 2025 | 35 | 33.5 | 33.5 | 35.43 | 32.88 | 30.77M |
| October 17, 2025 | 33.98 | 34.98 | 34.98 | 36.4 | 33.27 | 41.41M |
| October 16, 2025 | 33.8 | 33.95 | 33.95 | 35.19 | 33.01 | 38.52M |
| October 15, 2025 | 28.27 | 34.02 | 34.02 | 34.02 | 28.16 | 38.42M |
| October 14, 2025 | 29.8 | 28.35 | 28.35 | 30.1 | 28.1 | 19.52M |
| October 13, 2025 | 29.4 | 29.8 | 29.8 | 30.48 | 28.92 | 22.65M |
| October 10, 2025 | 31 | 31.2 | 31.2 | 31.93 | 30.8 | 34.31M |
| October 09, 2025 | 26.62 | 30.8 | 30.8 | 31.5 | 26.5 | 47.63M |
| September 30, 2025 | 25.61 | 26.25 | 26.25 | 26.35 | 25.51 | 9.78M |
| September 29, 2025 | 25.3 | 25.72 | 25.72 | 26 | 25.17 | 8.17M |
| September 26, 2025 | 25.17 | 25.3 | 25.3 | 26.82 | 24.87 | 11.53M |
| September 25, 2025 | 25.2 | 25.21 | 25.21 | 26.1 | 25.15 | 8.43M |
| September 24, 2025 | 25.09 | 25.18 | 25.18 | 25.53 | 24.32 | 10.07M |
| September 23, 2025 | 25.85 | 25.77 | 25.77 | 26.1 | 25.1 | 7.85M |
| September 22, 2025 | 25.96 | 25.96 | 25.96 | 26.5 | 25.76 | 6.92M |
| September 19, 2025 | 25.82 | 26.08 | 26.08 | 26.3 | 25.44 | 11.18M |
| September 18, 2025 | 26.2 | 25.95 | 25.95 | 26.83 | 25.58 | 15.67M |
| September 17, 2025 | 26.02 | 26.4 | 26.4 | 26.55 | 25.95 | 14.68M |
| September 16, 2025 | 24.78 | 26.09 | 26.09 | 26.17 | 24.78 | 17.52M |
| September 15, 2025 | 24.62 | 24.78 | 24.78 | 25.5 | 24.57 | 7.16M |
| September 12, 2025 | 25 | 24.62 | 24.62 | 25.25 | 24.58 | 6.93M |
| September 11, 2025 | 24.46 | 25.08 | 25.08 | 25.08 | 24.07 | 6.91M |
| September 10, 2025 | 24.79 | 24.5 | 24.5 | 25.05 | 24.42 | 4.88M |
| September 09, 2025 | 25 | 24.79 | 24.79 | 25.17 | 24.72 | 5.23M |
| September 08, 2025 | 24.53 | 25.13 | 25.13 | 25.4 | 24.5 | 8.32M |
| September 05, 2025 | 23.87 | 24.48 | 24.48 | 24.48 | 23.6 | 6.49M |
| September 04, 2025 | 24.71 | 23.88 | 23.88 | 24.71 | 23.24 | 7.76M |
| September 03, 2025 | 25.74 | 24.49 | 24.49 | 26.18 | 24.47 | 8.69M |
| September 02, 2025 | 25.56 | 25.53 | 25.53 | 26 | 24.25 | 14.55M |
| September 01, 2025 | 25.54 | 25.61 | 25.61 | 26.2 | 25.44 | 8.65M |
| August 29, 2025 | 26.09 | 25.59 | 25.59 | 26.26 | 25.55 | 10.18M |
| August 28, 2025 | 25.9 | 25.95 | 25.95 | 26.21 | 24.8 | 13.95M |
| August 27, 2025 | 26.97 | 26.03 | 26.03 | 27.65 | 26.01 | 17.8M |
| August 26, 2025 | 26.88 | 26.86 | 26.86 | 27.5 | 26.57 | 13.98M |
| August 25, 2025 | 26.37 | 27.13 | 27.13 | 27.33 | 26.15 | 20.67M |
| August 22, 2025 | 26.1 | 26.24 | 26.24 | 26.39 | 25.9 | 10.09M |
| August 21, 2025 | 26.67 | 26.24 | 26.24 | 26.89 | 25.94 | 12.21M |
| August 20, 2025 | 26.64 | 26.66 | 26.66 | 26.96 | 26.11 | 16.54M |
| August 19, 2025 | 25.62 | 26.87 | 26.87 | 26.95 | 25.12 | 28.7M |
| August 18, 2025 | 25.65 | 25.62 | 25.62 | 25.86 | 25.39 | 12.87M |
| August 15, 2025 | 24.8 | 25.37 | 25.37 | 25.45 | 24.78 | 10.94M |
| August 14, 2025 | 25.5 | 24.91 | 24.91 | 25.52 | 24.59 | 11.99M |
| August 13, 2025 | 25.14 | 25.49 | 25.49 | 25.75 | 24.97 | 13.4M |
| August 12, 2025 | 25.07 | 25.14 | 25.14 | 25.82 | 24.51 | 13.73M |
| August 11, 2025 | 24.91 | 25.32 | 25.32 | 25.49 | 24.91 | 8.98M |
| August 08, 2025 | 25.25 | 24.92 | 24.92 | 25.38 | 24.83 | 8.73M |
| August 07, 2025 | 25.87 | 25.36 | 25.36 | 25.87 | 25.16 | 13.96M |
| August 06, 2025 | 25.31 | 25.87 | 25.87 | 26.19 | 25.12 | 21.49M |
| August 05, 2025 | 24.98 | 25.12 | 25.12 | 25.43 | 24.61 | 11.7M |
| August 04, 2025 | 23.89 | 24.9 | 24.9 | 24.93 | 23.71 | 11.66M |
| August 01, 2025 | 24.07 | 23.93 | 23.93 | 24.52 | 23.82 | 7.5M |
| July 31, 2025 | 24.07 | 24.2 | 24.2 | 25.1 | 24.02 | 13.65M |