30.66
-0.86(-2.73%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 31 | 31.52 | 31.52 | 31.66 | 30.52 | 17.69M |
September 04, 2025 | 31.93 | 30.74 | 30.74 | 32.17 | 30.04 | 23.6M |
September 03, 2025 | 32.58 | 31.91 | 31.91 | 32.98 | 31.7 | 21.37M |
September 02, 2025 | 34.89 | 32.44 | 32.44 | 34.9 | 32.23 | 34.86M |
September 01, 2025 | 35 | 34.79 | 34.79 | 35.39 | 34.2 | 28.67M |
August 29, 2025 | 35.42 | 34.69 | 34.69 | 35.49 | 34.38 | 35.3M |
August 28, 2025 | 33.7 | 35.36 | 35.36 | 35.36 | 33.35 | 59.86M |
August 27, 2025 | 33.6 | 33.7 | 33.7 | 35.2 | 33.41 | 54.67M |
August 26, 2025 | 33.8 | 33.55 | 33.55 | 34.15 | 33.25 | 31.66M |
August 25, 2025 | 34.1 | 33.87 | 33.87 | 34.59 | 33.51 | 44.59M |
August 22, 2025 | 32.53 | 33.68 | 33.68 | 33.98 | 32.52 | 41.98M |
August 21, 2025 | 33.37 | 32.51 | 32.51 | 33.47 | 32.35 | 21.89M |
August 20, 2025 | 32.62 | 33.15 | 33.15 | 33.2 | 32 | 29.27M |
August 19, 2025 | 32.99 | 32.61 | 32.61 | 33.19 | 32.54 | 24.28M |
August 18, 2025 | 32.9 | 33 | 33 | 33.48 | 32.59 | 31.29M |
August 15, 2025 | 31.77 | 32.79 | 32.79 | 32.92 | 31.77 | 26.14M |
August 14, 2025 | 32.59 | 31.93 | 31.93 | 33.86 | 31.7 | 38.68M |
August 13, 2025 | 32.48 | 32.65 | 32.65 | 32.76 | 32.23 | 27.83M |
August 12, 2025 | 31.5 | 32.64 | 32.64 | 32.84 | 31.21 | 39.99M |
August 11, 2025 | 31.21 | 31.62 | 31.62 | 31.67 | 31.21 | 18.07M |
August 08, 2025 | 31.8 | 31.38 | 31.38 | 32 | 31.36 | 26.64M |
August 07, 2025 | 30.7 | 32.05 | 32.05 | 32.85 | 30.59 | 51.72M |
August 06, 2025 | 30 | 30.83 | 30.83 | 30.88 | 29.85 | 20.65M |
August 05, 2025 | 30.02 | 30.06 | 30.06 | 30.14 | 29.8 | 10.31M |
August 04, 2025 | 29.77 | 30.02 | 30.02 | 30.02 | 29.56 | 9.76M |
August 01, 2025 | 29.8 | 29.94 | 29.94 | 30.83 | 29.73 | 14.3M |
July 31, 2025 | 30.3 | 29.85 | 29.85 | 30.69 | 29.71 | 19.02M |
July 30, 2025 | 30.43 | 30.52 | 30.52 | 31.13 | 30.16 | 21.17M |
July 29, 2025 | 30.26 | 30.42 | 30.42 | 30.65 | 30.11 | 13.19M |
July 28, 2025 | 30.59 | 30.34 | 30.34 | 30.76 | 30.25 | 12.89M |
July 25, 2025 | 30.37 | 30.54 | 30.54 | 30.6 | 29.97 | 17.4M |
July 24, 2025 | 29.8 | 30.23 | 30.23 | 30.35 | 29.78 | 15.49M |
July 23, 2025 | 29.72 | 29.87 | 29.87 | 30.2 | 29.65 | 15.85M |
July 22, 2025 | 29.65 | 29.88 | 29.88 | 30.17 | 29.51 | 14.6M |
July 21, 2025 | 29.5 | 29.69 | 29.69 | 29.78 | 29.47 | 9.3M |
July 18, 2025 | 29.9 | 29.68 | 29.68 | 30.15 | 29.47 | 10.67M |
July 17, 2025 | 29.28 | 29.72 | 29.72 | 29.82 | 29.07 | 12.77M |
July 16, 2025 | 29.39 | 29.28 | 29.28 | 29.9 | 29.2 | 11.81M |
July 15, 2025 | 29.4 | 29.27 | 29.27 | 29.72 | 29.06 | 9.64M |
July 14, 2025 | 29.68 | 29.41 | 29.41 | 29.78 | 29.36 | 8.12M |
July 11, 2025 | 29.06 | 29.67 | 29.67 | 29.95 | 28.82 | 15.08M |
July 10, 2025 | 29.01 | 29.12 | 29.12 | 29.29 | 28.91 | 6.9M |
July 09, 2025 | 29.38 | 29.09 | 29.09 | 29.47 | 29.02 | 8.2M |
July 08, 2025 | 28.98 | 29.39 | 29.39 | 29.44 | 28.98 | 10.04M |
July 07, 2025 | 28.93 | 28.91 | 28.91 | 29.17 | 28.73 | 6.77M |
July 04, 2025 | 29.47 | 29.03 | 29.03 | 29.55 | 28.92 | 11.39M |
July 03, 2025 | 29.6 | 29.47 | 29.47 | 29.75 | 29.23 | 11.05M |
July 02, 2025 | 29.89 | 29.54 | 29.54 | 29.93 | 29.27 | 17.78M |
July 01, 2025 | 29.7 | 30.19 | 30.19 | 31.48 | 29.68 | 31M |
June 30, 2025 | 29.65 | 29.8 | 29.8 | 30.15 | 29.6 | 14.3M |
June 27, 2025 | 29.74 | 29.56 | 29.56 | 29.98 | 29.45 | 15.98M |
June 26, 2025 | 29.91 | 29.55 | 29.55 | 30.1 | 29.38 | 24.4M |
June 25, 2025 | 28.6 | 29.92 | 29.77 | 30 | 28.4 | 31.89M |
June 24, 2025 | 27.65 | 28.49 | 28.35 | 28.51 | 27.51 | 17.19M |
June 23, 2025 | 26.65 | 27.47 | 27.33 | 27.57 | 26.62 | 9.55M |
June 20, 2025 | 27.18 | 27.05 | 27.05 | 27.87 | 27.01 | 9.1M |
June 19, 2025 | 27.28 | 27.18 | 27.18 | 27.89 | 27.09 | 11.84M |
June 18, 2025 | 27.07 | 27.37 | 27.37 | 27.46 | 26.98 | 8.11M |
June 17, 2025 | 27.4 | 27.15 | 27.15 | 27.5 | 26.96 | 8.74M |
June 16, 2025 | 26.99 | 27.39 | 27.39 | 27.5 | 26.82 | 10.02M |