29.05
-0.76(-2.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 29.48 | 29.05 | 29.05 | 29.89 | 29.03 | 1.97M |
| September 25, 2025 | 30.3 | 29.81 | 29.81 | 30.88 | 29.77 | 2.2M |
| September 24, 2025 | 30.48 | 30.5 | 30.5 | 31.32 | 30.2 | 2.78M |
| September 23, 2025 | 32.06 | 30.56 | 30.56 | 32.1 | 30.11 | 3.86M |
| September 22, 2025 | 29.74 | 32.23 | 32.23 | 32.88 | 29.55 | 7.88M |
| September 19, 2025 | 30.3 | 29.71 | 29.71 | 31.89 | 29.66 | 4.29M |
| September 18, 2025 | 31.49 | 30.17 | 30.17 | 31.76 | 29.9 | 6.16M |
| September 17, 2025 | 27.55 | 31.61 | 31.61 | 32.77 | 27.43 | 9.63M |
| September 16, 2025 | 27.01 | 27.58 | 27.58 | 27.65 | 27.01 | 1.66M |
| September 15, 2025 | 27.2 | 26.99 | 26.99 | 27.35 | 26.92 | 1.57M |
| September 12, 2025 | 28.03 | 27.31 | 27.31 | 28.46 | 27.04 | 2.7M |
| September 11, 2025 | 27.33 | 27.9 | 27.9 | 28.25 | 26.9 | 1.86M |
| September 10, 2025 | 27.25 | 27.24 | 27.24 | 27.66 | 27.06 | 1.32M |
| September 09, 2025 | 27.95 | 27.12 | 27.12 | 27.99 | 26.81 | 1.75M |
| September 08, 2025 | 27.55 | 27.81 | 27.81 | 28 | 27.51 | 1.66M |
| September 05, 2025 | 27.22 | 27.55 | 27.55 | 27.59 | 27.1 | 1.85M |
| September 04, 2025 | 28.77 | 27.08 | 27.08 | 28.79 | 26.68 | 4.72M |
| September 03, 2025 | 28.94 | 28.77 | 28.77 | 29.64 | 28.5 | 2.3M |
| September 02, 2025 | 29.8 | 28.9 | 28.9 | 29.83 | 28.53 | 3.03M |
| September 01, 2025 | 29.31 | 29.9 | 29.9 | 29.96 | 28.47 | 4.15M |
| August 29, 2025 | 29.19 | 28.99 | 28.99 | 29.51 | 28.38 | 3.21M |
| August 28, 2025 | 28.85 | 28.78 | 28.78 | 29.06 | 27.69 | 3.27M |
| August 27, 2025 | 29.84 | 28.84 | 28.84 | 30 | 28.7 | 3.82M |
| August 26, 2025 | 30.31 | 29.78 | 29.78 | 30.68 | 29.71 | 3.51M |
| August 25, 2025 | 31.7 | 30.47 | 30.47 | 32.47 | 30.08 | 5.69M |
| August 22, 2025 | 31.76 | 31.36 | 31.36 | 31.98 | 30.77 | 3.56M |
| August 21, 2025 | 30.16 | 31.99 | 31.99 | 32.76 | 29.92 | 6.17M |
| August 20, 2025 | 30.86 | 30.01 | 30.01 | 31.08 | 29.83 | 3.84M |
| August 19, 2025 | 31.7 | 31 | 31 | 31.75 | 30.2 | 3.45M |
| August 18, 2025 | 32.08 | 31.75 | 31.75 | 32.4 | 31.48 | 3M |
| August 15, 2025 | 31.58 | 32.07 | 32.07 | 32.36 | 31.52 | 1.85M |
| August 14, 2025 | 33.3 | 31.81 | 31.81 | 33.37 | 31.7 | 2.77M |
| August 13, 2025 | 31.17 | 33.07 | 33.07 | 33.96 | 31.17 | 2.47M |
| August 12, 2025 | 33.07 | 33.49 | 33.49 | 33.85 | 32.3 | 3.74M |
| August 11, 2025 | 31.96 | 33.1 | 33.1 | 33.25 | 31.7 | 3.83M |
| August 08, 2025 | 31.17 | 31.58 | 31.58 | 32.05 | 30.7 | 2.17M |
| August 07, 2025 | 31.68 | 31.2 | 31.2 | 31.99 | 31.17 | 1.86M |
| August 06, 2025 | 31.8 | 31.88 | 31.88 | 32.08 | 31.52 | 2.49M |
| August 05, 2025 | 31.38 | 31.79 | 31.79 | 32.5 | 31.2 | 2.85M |
| August 04, 2025 | 30.32 | 31.42 | 31.42 | 31.46 | 30.27 | 2.56M |
| August 01, 2025 | 30.51 | 30.62 | 30.62 | 30.95 | 30.18 | 2.01M |
| July 31, 2025 | 31.07 | 30.5 | 30.5 | 31.7 | 30.36 | 3.58M |
| July 30, 2025 | 31.88 | 31.32 | 31.32 | 32.15 | 31.09 | 2.89M |
| July 29, 2025 | 32.77 | 31.98 | 31.98 | 33.3 | 31.5 | 4.33M |
| July 28, 2025 | 31.42 | 32.77 | 32.77 | 32.96 | 30.58 | 5.25M |
| July 25, 2025 | 33.03 | 31.78 | 31.78 | 33.4 | 31.6 | 7.53M |
| July 24, 2025 | 31.88 | 34.22 | 34.22 | 36.6 | 30.81 | 10.57M |
| July 23, 2025 | 30.6 | 31.33 | 31.33 | 31.33 | 29.58 | 6.23M |
| July 22, 2025 | 29.6 | 30.53 | 30.53 | 30.91 | 29.01 | 6.46M |
| July 21, 2025 | 26.97 | 30.07 | 30.07 | 30.75 | 26.88 | 8.6M |
| July 18, 2025 | 26.02 | 26.5 | 26.5 | 26.52 | 25.7 | 2.33M |
| July 17, 2025 | 26.16 | 26.02 | 26.02 | 26.3 | 25.9 | 979,291 |
| July 16, 2025 | 25.85 | 26.13 | 26.13 | 26.3 | 25.82 | 1.44M |
| July 15, 2025 | 26.04 | 25.85 | 25.85 | 26.38 | 25.45 | 1.49M |
| July 14, 2025 | 26.03 | 26.1 | 26.1 | 26.37 | 25.79 | 1.31M |
| July 11, 2025 | 26 | 26.05 | 26.05 | 26.08 | 25.75 | 1.21M |
| July 10, 2025 | 26.26 | 25.96 | 25.96 | 26.35 | 25.82 | 1.12M |
| July 09, 2025 | 26.31 | 26.26 | 26.26 | 26.91 | 26.01 | 1.11M |
| July 08, 2025 | 26.07 | 26.39 | 26.39 | 26.46 | 25.96 | 1.48M |
| July 07, 2025 | 25.9 | 26.01 | 26.01 | 26.08 | 25.66 | 1.28M |