30.85
-0.27(-0.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 31.12 | 30.85 | 30.85 | 31.72 | 30.8 | 803,875 |
| October 23, 2025 | 31.26 | 31.12 | 31.12 | 31.73 | 30.53 | 651,825 |
| October 22, 2025 | 31.5 | 31.26 | 31.26 | 31.84 | 31.08 | 560,225 |
| October 21, 2025 | 30.79 | 31.39 | 31.39 | 31.49 | 30.52 | 865,045 |
| October 20, 2025 | 31.1 | 30.64 | 30.64 | 31.5 | 30.43 | 1.12M |
| October 17, 2025 | 31.09 | 30.6 | 30.6 | 31.23 | 30.4 | 704,900 |
| October 16, 2025 | 31.55 | 31.09 | 31.09 | 31.84 | 30.91 | 654,900 |
| October 15, 2025 | 31.65 | 31.64 | 31.64 | 31.86 | 31.09 | 821,100 |
| October 14, 2025 | 32.75 | 31.61 | 31.61 | 32.75 | 31.48 | 1.19M |
| October 13, 2025 | 30.84 | 32.41 | 32.41 | 32.49 | 30.08 | 1.43M |
| October 10, 2025 | 31.67 | 31.7 | 31.7 | 33.31 | 31.31 | 1.38M |
| October 09, 2025 | 32.36 | 31.64 | 31.64 | 32.5 | 31.5 | 1.14M |
| September 30, 2025 | 32.75 | 32.36 | 32.36 | 33.58 | 32.31 | 1.51M |
| September 29, 2025 | 32.5 | 32.59 | 32.59 | 32.91 | 32.17 | 901,530 |
| September 26, 2025 | 34.2 | 32.65 | 32.65 | 34.2 | 32.06 | 1.58M |
| September 25, 2025 | 34.86 | 33.68 | 33.68 | 35.1 | 33.42 | 1.75M |
| September 24, 2025 | 34.7 | 34.7 | 34.7 | 35.49 | 34.2 | 1.64M |
| September 23, 2025 | 34.4 | 34.51 | 34.51 | 34.72 | 33.46 | 1.66M |
| September 22, 2025 | 33.82 | 34.14 | 34.14 | 35.01 | 32.98 | 1.24M |
| September 19, 2025 | 35.43 | 33.82 | 33.82 | 35.43 | 33.7 | 1.1M |
| September 18, 2025 | 35.63 | 34.4 | 34.4 | 35.75 | 33.89 | 1.82M |
| September 17, 2025 | 34.86 | 35.63 | 35.63 | 36.1 | 34.6 | 1.97M |
| September 16, 2025 | 35.18 | 34.86 | 34.86 | 35.18 | 33.91 | 966,400 |
| September 15, 2025 | 35.73 | 34.6 | 34.6 | 35.73 | 34.3 | 874,005 |
| September 12, 2025 | 35.43 | 35.27 | 35.27 | 35.49 | 34.6 | 1.34M |
| September 11, 2025 | 34.99 | 35.29 | 35.29 | 35.39 | 34 | 1.2M |
| September 10, 2025 | 34.88 | 34.98 | 34.98 | 35.86 | 34.05 | 1.73M |
| September 09, 2025 | 33.61 | 34.88 | 34.88 | 35.3 | 32.57 | 2.19M |
| September 08, 2025 | 34.1 | 33.5 | 33.5 | 34.5 | 33.2 | 1.16M |
| September 05, 2025 | 33.48 | 34.1 | 34.1 | 34.63 | 33.23 | 1.43M |
| September 04, 2025 | 33.44 | 33.61 | 33.61 | 34.36 | 33.28 | 2.06M |
| September 03, 2025 | 34.4 | 33.59 | 33.59 | 34.4 | 33.33 | 1.39M |
| September 02, 2025 | 35.42 | 34.1 | 34.1 | 35.5 | 33.65 | 1.79M |
| September 01, 2025 | 35.28 | 35.19 | 35.19 | 36.4 | 34.68 | 2.85M |
| August 29, 2025 | 34.3 | 34.84 | 34.84 | 35.07 | 33.53 | 1.83M |
| August 28, 2025 | 34.34 | 33.51 | 33.51 | 34.34 | 32.9 | 1.72M |
| August 27, 2025 | 35.22 | 33.3 | 33.3 | 35.38 | 33.11 | 2.91M |
| August 26, 2025 | 36.21 | 35.22 | 35.22 | 36.38 | 35.11 | 1.75M |
| August 25, 2025 | 36.85 | 36.2 | 36.2 | 37.37 | 35.98 | 1.54M |
| August 22, 2025 | 37 | 36.8 | 36.8 | 37.91 | 35.78 | 2.17M |
| August 21, 2025 | 36.2 | 36.71 | 36.71 | 38.83 | 35.76 | 2.84M |
| August 20, 2025 | 36.03 | 36.2 | 36.2 | 37.4 | 35.67 | 2.45M |
| August 19, 2025 | 33.79 | 36.03 | 36.03 | 36.8 | 33.79 | 3.63M |
| August 18, 2025 | 33.04 | 34 | 34 | 34.73 | 32.78 | 2.23M |
| August 15, 2025 | 33 | 32.78 | 32.78 | 33.36 | 32.5 | 1.6M |
| August 14, 2025 | 33.99 | 33 | 33 | 34.08 | 32.88 | 1.81M |
| August 13, 2025 | 32.58 | 33.98 | 33.98 | 34.05 | 31.6 | 2.69M |
| August 12, 2025 | 32.09 | 32.02 | 32.02 | 32.38 | 31.51 | 1.76M |
| August 11, 2025 | 28.9 | 32.28 | 32.28 | 32.3 | 28.8 | 3.82M |
| August 08, 2025 | 29.48 | 28.9 | 28.9 | 29.96 | 28.86 | 1.75M |
| August 07, 2025 | 28.24 | 29.58 | 29.58 | 29.65 | 28.24 | 2.01M |
| August 06, 2025 | 28.76 | 28.51 | 28.51 | 28.76 | 27.98 | 1.04M |
| August 05, 2025 | 28.67 | 28.42 | 28.42 | 29.23 | 28.31 | 799,744 |
| August 04, 2025 | 28.18 | 28.62 | 28.62 | 28.96 | 27.81 | 1.27M |
| August 01, 2025 | 28.32 | 28.29 | 28.29 | 28.8 | 28 | 1.11M |
| July 31, 2025 | 28.22 | 28.15 | 28.15 | 28.58 | 27.6 | 1.94M |
| July 30, 2025 | 29.41 | 28.06 | 28.06 | 29.45 | 28.02 | 2.01M |
| July 29, 2025 | 28.86 | 29.35 | 29.35 | 30.47 | 28.18 | 3.19M |
| July 28, 2025 | 26.77 | 28.61 | 28.61 | 29.35 | 26.54 | 3.79M |
| July 25, 2025 | 27.18 | 26.76 | 26.76 | 27.2 | 26.35 | 1.89M |