29.73
+0.06(+0.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 29.49 | 29.73 | 29.73 | 30.27 | 29.44 | 23.98M |
| August 15, 2025 | 29.71 | 29.67 | 29.67 | 30.29 | 29.43 | 19.83M |
| August 14, 2025 | 31.5 | 29.7 | 29.7 | 31.83 | 29.68 | 32.86M |
| August 13, 2025 | 31.01 | 31.79 | 31.79 | 32.5 | 30.87 | 28.84M |
| August 12, 2025 | 32.17 | 30.8 | 30.8 | 32.3 | 30.68 | 27.64M |
| August 11, 2025 | 33.96 | 32.4 | 32.4 | 33.97 | 31.9 | 37.11M |
| August 08, 2025 | 31.76 | 33.26 | 33.26 | 34.35 | 31.31 | 43.16M |
| August 07, 2025 | 32.14 | 31.36 | 31.36 | 32.43 | 30.18 | 41.12M |
| August 06, 2025 | 30.63 | 32.82 | 32.82 | 34.65 | 30.63 | 59.14M |
| August 05, 2025 | 31.48 | 32.17 | 32.17 | 35.01 | 31 | 72.6M |
| August 04, 2025 | 25.01 | 30.12 | 30.12 | 30.12 | 25 | 35.84M |
| August 01, 2025 | 24.5 | 25.1 | 25.1 | 25.61 | 23.1 | 34.02M |
| July 31, 2025 | 23.47 | 23.94 | 23.94 | 24.65 | 23.32 | 21.06M |
| July 30, 2025 | 23.65 | 23.64 | 23.64 | 24.67 | 23.2 | 27.82M |
| July 29, 2025 | 22.99 | 23.57 | 23.57 | 23.58 | 22.75 | 20.67M |
| July 28, 2025 | 22.25 | 23.06 | 23.06 | 23.32 | 22.17 | 21.05M |
| July 25, 2025 | 22.42 | 22.17 | 22.17 | 22.5 | 21.98 | 8.9M |
| July 24, 2025 | 22 | 22.44 | 22.44 | 22.73 | 22 | 11M |
| July 23, 2025 | 22.37 | 22.09 | 22.09 | 22.53 | 21.95 | 12.52M |
| July 22, 2025 | 22.4 | 22.67 | 22.67 | 22.95 | 22.29 | 19.25M |
| July 21, 2025 | 22.24 | 22.43 | 22.43 | 22.69 | 22.01 | 14.48M |
| July 18, 2025 | 22.1 | 22.36 | 22.36 | 22.59 | 21.8 | 18.06M |
| July 17, 2025 | 21.2 | 22.1 | 22.1 | 22.35 | 21.13 | 19.65M |
| July 16, 2025 | 21.43 | 21.2 | 21.2 | 21.64 | 21.17 | 7.99M |
| July 15, 2025 | 21.64 | 21.43 | 21.43 | 21.84 | 21.22 | 12.4M |
| July 14, 2025 | 21.5 | 21.82 | 21.82 | 22.13 | 21.33 | 14.88M |
| July 11, 2025 | 21.74 | 21.58 | 21.58 | 21.81 | 21.18 | 17.8M |
| July 10, 2025 | 20.76 | 21.74 | 21.74 | 21.82 | 20.4 | 19.63M |
| July 09, 2025 | 21.36 | 20.93 | 20.93 | 21.72 | 20.81 | 16.19M |
| July 08, 2025 | 21.19 | 21.16 | 21.16 | 21.23 | 20.97 | 9.66M |
| July 07, 2025 | 21.26 | 21.11 | 21.11 | 21.38 | 20.91 | 7.43M |
| July 04, 2025 | 21.43 | 21.26 | 21.26 | 21.62 | 21.02 | 9.84M |
| July 03, 2025 | 21.54 | 21.47 | 21.47 | 22.27 | 21.39 | 11.56M |
| July 02, 2025 | 22.03 | 21.6 | 21.6 | 22.07 | 21.4 | 12.44M |
| July 01, 2025 | 22.68 | 22.12 | 22.12 | 22.71 | 21.99 | 22.75M |
| June 30, 2025 | 21.22 | 22.58 | 22.58 | 22.88 | 21.22 | 29.4M |
| June 27, 2025 | 21 | 21.16 | 21.16 | 21.6 | 20.9 | 15.12M |
| June 26, 2025 | 20.38 | 21.16 | 21.16 | 21.8 | 20.33 | 23.84M |
| June 25, 2025 | 20.07 | 20.52 | 20.52 | 20.88 | 20.07 | 15.86M |
| June 24, 2025 | 19.78 | 20.28 | 20.28 | 20.5 | 19.58 | 12.71M |
| June 23, 2025 | 20.46 | 20.57 | 20.57 | 20.73 | 20.18 | 10.51M |
| June 20, 2025 | 20.63 | 20.29 | 20.29 | 20.73 | 20.19 | 14.05M |
| June 19, 2025 | 21.9 | 21.02 | 21.02 | 21.91 | 20.88 | 23.61M |
| June 18, 2025 | 22 | 22.47 | 22.47 | 23.43 | 21.94 | 30.55M |
| June 17, 2025 | 21.85 | 22.2 | 22.2 | 22.48 | 21.53 | 21.47M |
| June 16, 2025 | 21.84 | 22 | 22 | 22.41 | 21.02 | 28.8M |
| June 13, 2025 | 20.94 | 21.92 | 21.92 | 22.63 | 20.43 | 37.23M |
| June 12, 2025 | 20.29 | 19.93 | 19.93 | 20.3 | 19.84 | 7.82M |
| June 11, 2025 | 19.83 | 20.34 | 20.34 | 20.53 | 19.68 | 9.68M |
| June 10, 2025 | 20.68 | 19.94 | 19.94 | 20.76 | 19.69 | 15.63M |
| June 09, 2025 | 20.52 | 20.79 | 20.79 | 21.3 | 20.52 | 14.87M |
| June 06, 2025 | 20.45 | 20.6 | 20.6 | 21.44 | 20.36 | 19.95M |
| June 05, 2025 | 20.17 | 20.27 | 20.27 | 20.59 | 20 | 9.71M |
| June 04, 2025 | 20.17 | 20.16 | 20.16 | 20.4 | 20.1 | 7.67M |
| June 03, 2025 | 20.6 | 20.37 | 20.37 | 20.72 | 20.1 | 11.23M |
| May 30, 2025 | 20.38 | 20.1 | 20.1 | 20.69 | 20.05 | 10.2M |
| May 29, 2025 | 20.1 | 20.54 | 20.54 | 20.77 | 19.98 | 10.73M |
| May 28, 2025 | 20.5 | 20.25 | 20.25 | 20.8 | 20.14 | 13.9M |
| May 27, 2025 | 21.28 | 20.65 | 20.65 | 21.28 | 20.5 | 14.04M |
| May 26, 2025 | 21.5 | 21.21 | 21.21 | 21.5 | 20.81 | 17.36M |