29.58
-0.37(-1.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 29.68 | 29.58 | 29.58 | 29.79 | 29.48 | 2.46M |
| October 23, 2025 | 29.36 | 29.95 | 29.95 | 30.16 | 29.16 | 3.8M |
| October 22, 2025 | 28.93 | 29.36 | 29.36 | 29.89 | 28.78 | 2.85M |
| October 21, 2025 | 28.27 | 28.93 | 28.93 | 29.24 | 28.24 | 1.89M |
| October 20, 2025 | 28.09 | 28.27 | 28.27 | 28.29 | 28.01 | 1.02M |
| October 17, 2025 | 28.41 | 27.94 | 27.94 | 28.5 | 27.93 | 1.32M |
| October 16, 2025 | 28.69 | 28.4 | 28.4 | 28.75 | 28.33 | 1.2M |
| October 15, 2025 | 28.76 | 28.7 | 28.7 | 28.77 | 28.39 | 1.42M |
| October 14, 2025 | 28.88 | 28.64 | 28.64 | 29.15 | 28.51 | 1.65M |
| October 13, 2025 | 28.4 | 28.8 | 28.8 | 28.88 | 28 | 1.77M |
| October 10, 2025 | 29.14 | 29.17 | 29.17 | 29.27 | 29.02 | 1.44M |
| October 09, 2025 | 29.38 | 29.18 | 29.18 | 29.39 | 28.86 | 1.96M |
| September 30, 2025 | 29.53 | 29.43 | 29.43 | 29.85 | 29.28 | 1.64M |
| September 29, 2025 | 29.7 | 29.54 | 29.54 | 29.7 | 29.06 | 1.24M |
| September 26, 2025 | 29.7 | 29.59 | 29.59 | 29.87 | 29.42 | 1.13M |
| September 25, 2025 | 29.77 | 29.92 | 29.92 | 30.28 | 29.61 | 1.96M |
| September 24, 2025 | 29.29 | 29.77 | 29.77 | 29.85 | 29.13 | 1.55M |
| September 23, 2025 | 29.74 | 29.4 | 29.4 | 29.81 | 28.59 | 2.35M |
| September 22, 2025 | 30.17 | 29.87 | 29.87 | 30.17 | 29.63 | 1.78M |
| September 19, 2025 | 31.56 | 30.16 | 30.16 | 31.56 | 30 | 1.42M |
| September 18, 2025 | 30.69 | 30.21 | 30.21 | 30.9 | 30.01 | 2.37M |
| September 17, 2025 | 30.85 | 30.76 | 30.76 | 30.99 | 30.74 | 1.76M |
| September 16, 2025 | 31.19 | 30.92 | 30.92 | 31.3 | 30.79 | 1.88M |
| September 15, 2025 | 31.2 | 31 | 31 | 31.32 | 30.88 | 1.66M |
| September 12, 2025 | 31.56 | 31.25 | 31.25 | 31.81 | 31.24 | 2.2M |
| September 11, 2025 | 31.17 | 31.33 | 31.33 | 31.35 | 30.68 | 2.2M |
| September 10, 2025 | 30.78 | 31.18 | 31.18 | 31.35 | 30.78 | 1.8M |
| September 09, 2025 | 31.28 | 30.84 | 30.84 | 31.56 | 30.75 | 1.89M |
| September 08, 2025 | 31.09 | 31.39 | 31.39 | 31.49 | 31.08 | 1.77M |
| September 05, 2025 | 30.64 | 31.19 | 31.19 | 31.25 | 30.49 | 2.05M |
| September 04, 2025 | 31.03 | 30.68 | 30.68 | 31.26 | 30.15 | 3.02M |
| September 03, 2025 | 32.04 | 30.99 | 30.99 | 32.42 | 30.9 | 3M |
| September 02, 2025 | 32.7 | 32.02 | 32.02 | 32.88 | 31.82 | 3.14M |
| September 01, 2025 | 33.2 | 32.79 | 32.79 | 33.24 | 32.62 | 4.16M |
| August 29, 2025 | 32.65 | 33.21 | 33.21 | 33.98 | 32.65 | 7.11M |
| August 28, 2025 | 32.38 | 32.59 | 32.59 | 32.94 | 31.6 | 4.58M |
| August 27, 2025 | 33.2 | 32.61 | 32.61 | 33.85 | 32.6 | 5.44M |
| August 26, 2025 | 33.02 | 33.23 | 33.23 | 33.5 | 33.02 | 3.52M |
| August 25, 2025 | 33.2 | 33.23 | 33.23 | 33.34 | 32.87 | 4.68M |
| August 22, 2025 | 32.88 | 33.05 | 33.05 | 33.14 | 32.76 | 4.02M |
| August 21, 2025 | 33.3 | 32.9 | 32.9 | 33.3 | 32.67 | 5.57M |
| August 20, 2025 | 33.71 | 33 | 33 | 34.38 | 32.75 | 7.3M |
| August 19, 2025 | 32.66 | 32.7 | 32.7 | 32.85 | 32.45 | 3.01M |
| August 18, 2025 | 32 | 32.74 | 32.74 | 33.1 | 31.95 | 5.71M |
| August 15, 2025 | 31.76 | 31.94 | 31.94 | 32.07 | 31.66 | 3.54M |
| August 14, 2025 | 32.4 | 31.8 | 31.8 | 32.48 | 31.75 | 2.77M |
| August 13, 2025 | 32.42 | 32.29 | 32.29 | 32.57 | 32.23 | 2.81M |
| August 12, 2025 | 32.44 | 32.37 | 32.37 | 32.59 | 31.94 | 2.26M |
| August 11, 2025 | 32.12 | 32.45 | 32.45 | 32.49 | 31.92 | 2.1M |
| August 08, 2025 | 32.64 | 32.14 | 32.14 | 32.64 | 31.88 | 2.63M |
| August 07, 2025 | 32.8 | 32.64 | 32.64 | 33.18 | 32.62 | 3.44M |
| August 06, 2025 | 33.1 | 32.89 | 32.89 | 33.73 | 32.55 | 5.06M |
| August 05, 2025 | 32.45 | 32.98 | 32.98 | 34.23 | 32.08 | 7.14M |
| August 04, 2025 | 32.1 | 32.38 | 32.38 | 32.41 | 31.61 | 3.88M |
| August 01, 2025 | 31.92 | 32.6 | 32.6 | 32.76 | 31.85 | 5.17M |
| July 31, 2025 | 31.9 | 31.79 | 31.79 | 32.3 | 31.6 | 3.13M |
| July 30, 2025 | 32.2 | 32.14 | 32.14 | 32.63 | 31.8 | 3.15M |
| July 29, 2025 | 32.21 | 32.26 | 32.26 | 32.4 | 31.79 | 2.75M |
| July 28, 2025 | 32.35 | 32.22 | 32.22 | 32.68 | 32 | 3.27M |
| July 25, 2025 | 31.92 | 32.31 | 32.31 | 32.88 | 31.88 | 4.9M |