29.00
-0.57(-1.93%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 28.87 | 29.57 | 29.57 | 29.62 | 28.3 | 2.44M |
| September 04, 2025 | 28.81 | 28.88 | 28.88 | 29.24 | 28.36 | 1.92M |
| September 03, 2025 | 29.43 | 28.81 | 28.81 | 29.93 | 28.6 | 2.18M |
| September 02, 2025 | 29.7 | 29.43 | 29.43 | 30.1 | 29.13 | 2.47M |
| September 01, 2025 | 30.01 | 29.7 | 29.7 | 30.27 | 29.68 | 2.17M |
| August 29, 2025 | 30.39 | 30.03 | 30.03 | 30.61 | 29.81 | 2.52M |
| August 28, 2025 | 29.96 | 30.62 | 30.62 | 30.62 | 29.27 | 3.31M |
| August 27, 2025 | 31.19 | 29.96 | 29.96 | 31.29 | 29.96 | 3.92M |
| August 26, 2025 | 30.82 | 31.27 | 31.27 | 31.88 | 30.79 | 4.81M |
| August 25, 2025 | 30.9 | 30.74 | 30.74 | 31.08 | 30.38 | 3.95M |
| August 22, 2025 | 30.67 | 30.75 | 30.75 | 31.99 | 30.5 | 6.48M |
| August 21, 2025 | 30.59 | 30.68 | 30.68 | 31.46 | 30.37 | 4.57M |
| August 20, 2025 | 31.57 | 30.65 | 30.65 | 31.92 | 30.13 | 7.65M |
| August 19, 2025 | 32.92 | 31.62 | 31.62 | 32.99 | 31.5 | 6.33M |
| August 18, 2025 | 34.74 | 32.96 | 32.96 | 34.77 | 32.26 | 6.88M |
| August 15, 2025 | 34.53 | 34.51 | 34.51 | 34.75 | 34 | 3.02M |
| August 14, 2025 | 35.49 | 34.42 | 34.42 | 35.85 | 34.29 | 2.77M |
| August 13, 2025 | 35.49 | 35.44 | 35.44 | 36.09 | 35.3 | 2.76M |
| August 12, 2025 | 35.91 | 35.51 | 35.51 | 35.94 | 34.86 | 3.55M |
| August 11, 2025 | 34.2 | 35.95 | 35.95 | 36.18 | 33.86 | 8.1M |
| August 08, 2025 | 35.5 | 34.66 | 34.66 | 35.5 | 34.56 | 2.53M |
| August 07, 2025 | 35.09 | 35.39 | 35.39 | 35.57 | 34.53 | 3.8M |
| August 06, 2025 | 35.71 | 35.37 | 35.37 | 35.77 | 35 | 4.38M |
| August 05, 2025 | 36.68 | 35.83 | 35.83 | 37.77 | 35.71 | 5.26M |
| August 04, 2025 | 36.6 | 36.88 | 36.88 | 36.96 | 35.9 | 3.58M |
| August 01, 2025 | 36.2 | 36.6 | 36.6 | 37.64 | 36.19 | 4.09M |
| July 31, 2025 | 36.58 | 36.2 | 36.2 | 37.1 | 35.02 | 4.39M |
| July 30, 2025 | 36.56 | 36.74 | 36.74 | 37.78 | 36.2 | 5.08M |
| July 29, 2025 | 36.57 | 37 | 37 | 37.36 | 35.4 | 4.87M |
| July 28, 2025 | 35.75 | 35.98 | 35.98 | 36.93 | 35.41 | 4.6M |
| July 25, 2025 | 35.53 | 35.85 | 35.85 | 36 | 35.01 | 3.95M |
| July 24, 2025 | 36.12 | 35.52 | 35.52 | 36.18 | 35.11 | 4.83M |
| July 23, 2025 | 35.04 | 35.85 | 35.85 | 36.62 | 34.11 | 7.86M |
| July 22, 2025 | 36.12 | 35.37 | 35.37 | 36.99 | 34.6 | 10.53M |
| July 21, 2025 | 30.04 | 35.94 | 35.94 | 35.94 | 30 | 7.88M |
| July 18, 2025 | 30.04 | 29.95 | 29.95 | 30.04 | 29.31 | 2.63M |
| July 17, 2025 | 29.55 | 29.73 | 29.73 | 29.94 | 29.15 | 2.18M |
| July 16, 2025 | 28.8 | 29.3 | 29.3 | 29.3 | 28.55 | 1.8M |
| July 15, 2025 | 28.91 | 28.77 | 28.77 | 29.08 | 28.25 | 2.21M |
| July 14, 2025 | 28.75 | 28.9 | 28.9 | 29.74 | 28.75 | 2.78M |
| July 11, 2025 | 28.01 | 28.83 | 28.83 | 29.19 | 27.76 | 3.24M |
| July 10, 2025 | 28.3 | 28.01 | 28.01 | 28.49 | 27.05 | 4.02M |
| July 09, 2025 | 28.92 | 28.33 | 28.33 | 29.15 | 28.31 | 2.06M |
| July 08, 2025 | 28.96 | 28.92 | 28.92 | 29 | 28.33 | 1.89M |
| July 07, 2025 | 28.5 | 28.66 | 28.66 | 29.21 | 28.24 | 2.2M |
| July 04, 2025 | 29.47 | 28.73 | 28.73 | 29.74 | 28.65 | 2.18M |
| July 03, 2025 | 29.68 | 29.6 | 29.6 | 29.97 | 29.38 | 1.63M |
| July 02, 2025 | 30.63 | 29.51 | 29.51 | 30.99 | 29.44 | 2.75M |
| July 01, 2025 | 29.7 | 30.64 | 30.64 | 30.83 | 29.54 | 3.13M |
| June 30, 2025 | 30.2 | 29.65 | 29.65 | 30.28 | 29.39 | 2.84M |
| June 27, 2025 | 29.4 | 30.21 | 30.21 | 30.24 | 29.1 | 2.66M |
| June 26, 2025 | 29.57 | 29.35 | 29.35 | 29.58 | 29.11 | 1.68M |
| June 25, 2025 | 29.47 | 29.58 | 29.58 | 29.66 | 29.03 | 2.22M |
| June 24, 2025 | 28.68 | 29.42 | 29.42 | 29.55 | 28.28 | 2.44M |
| June 23, 2025 | 27.7 | 28.33 | 28.33 | 28.41 | 27.54 | 2.12M |
| June 20, 2025 | 28.83 | 27.74 | 27.74 | 28.85 | 27.55 | 3.4M |
| June 19, 2025 | 30.15 | 28.5 | 28.5 | 30.22 | 28.3 | 3.62M |
| June 18, 2025 | 30.23 | 29.89 | 29.89 | 30.35 | 29.61 | 1.4M |
| June 17, 2025 | 29.92 | 30.35 | 30.35 | 30.89 | 29.92 | 1.42M |
| June 16, 2025 | 29.98 | 29.88 | 29.88 | 30.31 | 29.68 | 1.48M |