30.27
-0.77(-2.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 30.72 | 30.27 | 30.27 | 31.31 | 30.27 | 8.56M |
| September 25, 2025 | 31.48 | 31.04 | 31.04 | 31.65 | 30.81 | 11.45M |
| September 24, 2025 | 29.2 | 31.48 | 31.48 | 31.75 | 29.05 | 16.25M |
| September 23, 2025 | 29.96 | 29.5 | 29.5 | 30.08 | 28.72 | 7.25M |
| September 22, 2025 | 29.26 | 29.98 | 29.98 | 30.08 | 29.02 | 6.29M |
| September 19, 2025 | 30.21 | 29.29 | 29.29 | 30.34 | 29.1 | 8.61M |
| September 18, 2025 | 30.92 | 30.21 | 30.21 | 31.65 | 29.77 | 11.96M |
| September 17, 2025 | 30.61 | 31.08 | 31.08 | 31.5 | 30.5 | 9.08M |
| September 16, 2025 | 30.01 | 30.72 | 30.72 | 30.88 | 29.9 | 8.76M |
| September 15, 2025 | 30.36 | 30.01 | 30.01 | 30.69 | 29.95 | 7.17M |
| September 12, 2025 | 30.35 | 30.1 | 30.1 | 31.1 | 30.05 | 7.85M |
| September 11, 2025 | 29.24 | 30.36 | 30.36 | 30.54 | 28.88 | 9.58M |
| September 10, 2025 | 29.84 | 29.32 | 29.32 | 30.48 | 29.2 | 8.73M |
| September 09, 2025 | 30.21 | 29.84 | 29.84 | 30.4 | 29.75 | 5.04M |
| September 08, 2025 | 29.8 | 30.43 | 30.43 | 30.63 | 29.8 | 7.32M |
| September 05, 2025 | 29.31 | 29.8 | 29.8 | 29.95 | 29.08 | 7.11M |
| September 04, 2025 | 30 | 29.31 | 29.31 | 30.74 | 28.62 | 10.02M |
| September 03, 2025 | 30.94 | 29.92 | 29.92 | 31.02 | 29.85 | 7.57M |
| September 02, 2025 | 31.03 | 30.93 | 30.93 | 31.43 | 29.66 | 14.85M |
| September 01, 2025 | 31.8 | 31 | 31 | 32.19 | 30.82 | 10.81M |
| August 29, 2025 | 31.96 | 31.8 | 31.8 | 32.34 | 31.13 | 14.56M |
| August 28, 2025 | 31.33 | 31.6 | 31.6 | 31.93 | 30.42 | 11.55M |
| August 27, 2025 | 32.4 | 31.18 | 31.18 | 32.82 | 31.11 | 13.57M |
| August 26, 2025 | 32.3 | 32.82 | 32.82 | 33.68 | 31.88 | 14.59M |
| August 25, 2025 | 32 | 32.49 | 32.49 | 33.19 | 31.95 | 12.08M |
| August 22, 2025 | 31.75 | 32 | 32 | 32.24 | 31.65 | 8.92M |
| August 21, 2025 | 32.84 | 31.85 | 31.85 | 33.12 | 31.57 | 11.81M |
| August 20, 2025 | 32.46 | 32.84 | 32.84 | 33.1 | 32.1 | 11.16M |
| August 19, 2025 | 32.28 | 32.63 | 32.63 | 32.86 | 31.1 | 16.44M |
| August 18, 2025 | 32.62 | 32.27 | 32.27 | 32.89 | 31.64 | 14.21M |
| August 15, 2025 | 30.25 | 32.02 | 32.02 | 32.13 | 30.25 | 14.7M |
| August 14, 2025 | 31.1 | 30.4 | 30.4 | 31.2 | 30.05 | 8.74M |
| August 13, 2025 | 30.11 | 31.08 | 31.08 | 31.15 | 30.1 | 10.25M |
| August 12, 2025 | 30.8 | 30.17 | 30.17 | 30.86 | 29.68 | 11.62M |
| August 11, 2025 | 30.72 | 30.77 | 30.77 | 31.29 | 30.6 | 7.26M |
| August 08, 2025 | 30.62 | 30.58 | 30.58 | 31.1 | 30.36 | 7.76M |
| August 07, 2025 | 32.08 | 30.8 | 30.8 | 32.31 | 30.8 | 12.52M |
| August 06, 2025 | 31.24 | 31.1 | 31.1 | 31.24 | 30.63 | 10.66M |
| August 05, 2025 | 30.25 | 31.27 | 31.27 | 31.42 | 30.08 | 17.16M |
| August 04, 2025 | 28.9 | 30.2 | 30.2 | 30.33 | 28.8 | 15.65M |
| August 01, 2025 | 28.9 | 28.92 | 28.92 | 29.48 | 28.8 | 10.02M |
| July 31, 2025 | 28.3 | 28.93 | 28.93 | 29.68 | 28.21 | 17.31M |
| July 30, 2025 | 28.76 | 28.37 | 28.37 | 29.04 | 28.1 | 7.83M |
| July 29, 2025 | 28.15 | 28.96 | 28.96 | 29.41 | 28.01 | 12.55M |
| July 28, 2025 | 28.66 | 28.28 | 28.28 | 28.75 | 28.17 | 5.77M |
| July 25, 2025 | 28.48 | 28.62 | 28.62 | 28.7 | 28.01 | 6.73M |
| July 24, 2025 | 28.29 | 28.5 | 28.5 | 28.85 | 28.2 | 7.29M |
| July 23, 2025 | 28.6 | 28.12 | 28.12 | 28.94 | 28.06 | 6.75M |
| July 22, 2025 | 28.75 | 28.5 | 28.5 | 29.08 | 28.4 | 7.24M |
| July 21, 2025 | 28.26 | 28.94 | 28.94 | 29.3 | 28.19 | 9.8M |
| July 18, 2025 | 28.7 | 28.52 | 28.52 | 29 | 28.34 | 10.35M |
| July 17, 2025 | 28.81 | 29.12 | 29.12 | 29.31 | 28.38 | 16.95M |
| July 16, 2025 | 27.08 | 28.26 | 28.26 | 28.59 | 26.99 | 13.9M |
| July 15, 2025 | 27.28 | 27.13 | 27.13 | 27.47 | 26.8 | 6.41M |
| July 14, 2025 | 27.24 | 27.41 | 27.41 | 27.57 | 26.76 | 7.07M |
| July 11, 2025 | 26.9 | 27.2 | 27.2 | 27.71 | 26.52 | 11M |
| July 10, 2025 | 26.6 | 26.33 | 26.33 | 27.19 | 26.27 | 6.42M |
| July 09, 2025 | 26.75 | 26.4 | 26.4 | 27.06 | 26.31 | 4.54M |
| July 08, 2025 | 26.33 | 26.63 | 26.63 | 26.72 | 26.24 | 3.28M |
| July 07, 2025 | 26.35 | 26.37 | 26.37 | 26.4 | 25.9 | 3.2M |