30.48
-0.21(-0.68%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 30.5 | 30.48 | 30.48 | 30.86 | 29.39 | 5.46M |
| September 08, 2025 | 30.23 | 30.69 | 30.69 | 31.42 | 30.23 | 4.73M |
| September 05, 2025 | 29.91 | 30.31 | 30.31 | 30.39 | 29.59 | 3.34M |
| September 04, 2025 | 30.12 | 29.71 | 29.71 | 30.7 | 29.2 | 3.82M |
| September 03, 2025 | 30.74 | 30.33 | 30.33 | 30.93 | 30.12 | 3.38M |
| September 02, 2025 | 32 | 30.6 | 30.6 | 32 | 30.45 | 5.87M |
| September 01, 2025 | 32.64 | 32 | 32 | 33.77 | 31.91 | 7.4M |
| August 29, 2025 | 33.3 | 32.77 | 32.77 | 33.78 | 32.12 | 6.17M |
| August 28, 2025 | 33.44 | 33.36 | 33.36 | 35.32 | 31.9 | 10.56M |
| August 27, 2025 | 32.98 | 32.72 | 32.72 | 34.08 | 32.68 | 9.76M |
| August 26, 2025 | 31.98 | 32.54 | 32.54 | 32.78 | 31.67 | 5.94M |
| August 25, 2025 | 32.02 | 31.9 | 31.9 | 32.2 | 31.57 | 4.83M |
| August 22, 2025 | 31.83 | 31.97 | 31.97 | 32.06 | 31.44 | 5.28M |
| August 21, 2025 | 32.06 | 31.74 | 31.74 | 32.3 | 31.44 | 4.35M |
| August 20, 2025 | 32.23 | 32 | 32 | 32.52 | 31.21 | 6.21M |
| August 19, 2025 | 32.74 | 32.3 | 32.3 | 33.24 | 32.22 | 4.52M |
| August 18, 2025 | 31.91 | 32.61 | 32.61 | 32.96 | 31.8 | 6.99M |
| August 15, 2025 | 31.31 | 31.91 | 31.91 | 32.15 | 31.08 | 6.01M |
| August 14, 2025 | 32.01 | 31.32 | 31.32 | 32.08 | 31.13 | 5.02M |
| August 13, 2025 | 32.38 | 32.02 | 32.02 | 32.62 | 31.78 | 6.9M |
| August 12, 2025 | 33.7 | 32.52 | 32.52 | 33.81 | 31.82 | 9.11M |
| August 11, 2025 | 34.8 | 33.94 | 33.94 | 34.8 | 33.5 | 9.92M |
| August 08, 2025 | 33.32 | 34.57 | 34.57 | 35.5 | 32.99 | 12.5M |
| August 07, 2025 | 32.95 | 32.99 | 32.99 | 33.96 | 32.85 | 5.33M |
| August 06, 2025 | 32.9 | 32.85 | 32.85 | 33.18 | 32.54 | 5.24M |
| August 05, 2025 | 33.3 | 32.99 | 32.99 | 34.16 | 32.54 | 6.23M |
| August 04, 2025 | 33 | 33.3 | 33.3 | 33.9 | 32.8 | 7.72M |
| August 01, 2025 | 35.91 | 33.52 | 33.52 | 36 | 33.34 | 11.38M |
| July 31, 2025 | 34.54 | 35.81 | 35.81 | 37.08 | 34.11 | 9.65M |
| July 30, 2025 | 34.4 | 35.15 | 35.15 | 35.7 | 33.55 | 7.78M |
| July 29, 2025 | 34.27 | 34.45 | 34.45 | 35.12 | 34.16 | 6.76M |
| July 28, 2025 | 35.36 | 34.38 | 34.38 | 35.74 | 33.8 | 8.15M |
| July 25, 2025 | 33.81 | 35.35 | 35.35 | 36.06 | 33.45 | 13.4M |
| July 24, 2025 | 32.35 | 33.45 | 33.45 | 34.14 | 32.35 | 10.55M |
| July 23, 2025 | 31.8 | 33 | 33 | 33.4 | 31.45 | 14.86M |
| July 22, 2025 | 30.97 | 31.78 | 31.78 | 32.12 | 30.43 | 11.88M |
| July 21, 2025 | 31.6 | 31.1 | 31.1 | 31.75 | 30.79 | 7.24M |
| July 18, 2025 | 32.29 | 31.62 | 31.62 | 32.86 | 31.21 | 11.87M |
| July 17, 2025 | 31.73 | 32.29 | 32.29 | 32.54 | 31.53 | 15.31M |
| July 16, 2025 | 30.29 | 33.76 | 33.76 | 35.42 | 30.29 | 19.23M |
| July 15, 2025 | 29 | 29.52 | 29.52 | 29.72 | 28.33 | 4.51M |
| July 14, 2025 | 28.86 | 28.95 | 28.95 | 29.22 | 28.76 | 2.48M |
| July 11, 2025 | 29.28 | 29.3 | 29.3 | 29.94 | 28.69 | 6.59M |
| July 10, 2025 | 30.45 | 29.68 | 29.68 | 30.94 | 29.4 | 3.99M |
| July 09, 2025 | 29.44 | 29.9 | 29.9 | 30.19 | 29.26 | 4.06M |
| July 08, 2025 | 28.75 | 29.36 | 29.36 | 29.5 | 28.54 | 2.51M |
| July 07, 2025 | 28.39 | 28.61 | 28.61 | 29.18 | 28 | 2.23M |
| July 04, 2025 | 29.04 | 28.08 | 28.08 | 29.1 | 28.01 | 2.15M |
| July 03, 2025 | 28.61 | 29.04 | 29.04 | 29.15 | 28.49 | 2.4M |
| July 02, 2025 | 28.87 | 28.6 | 28.6 | 29 | 28.41 | 2.2M |
| July 01, 2025 | 29.62 | 28.86 | 28.86 | 29.85 | 28.8 | 3.11M |
| June 30, 2025 | 28.44 | 29.71 | 29.71 | 29.99 | 28.18 | 5.04M |
| June 27, 2025 | 27.51 | 28.44 | 28.44 | 29.12 | 27.4 | 4.71M |
| June 26, 2025 | 28 | 27.55 | 27.55 | 28.73 | 27.35 | 3.08M |
| June 25, 2025 | 27.36 | 28.12 | 28.12 | 28.12 | 26.8 | 4.02M |
| June 24, 2025 | 26.23 | 27.08 | 27.08 | 27.16 | 26.15 | 3.65M |
| June 23, 2025 | 25.85 | 26.09 | 26.09 | 26.28 | 25.75 | 2.92M |
| June 20, 2025 | 25.75 | 25.94 | 25.94 | 26.45 | 25.75 | 3.52M |
| June 19, 2025 | 26.7 | 25.73 | 25.73 | 26.73 | 25.23 | 8.12M |
| June 18, 2025 | 27.22 | 27.11 | 27.11 | 27.46 | 26.93 | 1.72M |