30.98
+0.5(+1.64%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 31.04 | 30.98 | 30.98 | 32.94 | 30.11 | 51.54M |
August 15, 2025 | 30 | 30.48 | 30.48 | 31.5 | 30 | 48.98M |
August 14, 2025 | 31.6 | 29.82 | 29.82 | 31.7 | 29.54 | 67.72M |
August 13, 2025 | 31 | 33.68 | 33.68 | 35.29 | 30.01 | 111.58M |
August 12, 2025 | 26.11 | 29.5 | 29.5 | 29.5 | 26.11 | 76.03M |
August 11, 2025 | 21.41 | 24.58 | 24.58 | 25.64 | 21.41 | 51.26M |
August 08, 2025 | 21.35 | 21.37 | 21.37 | 21.59 | 21.25 | 11.11M |
August 07, 2025 | 21.8 | 21.41 | 21.41 | 21.8 | 21.35 | 15.91M |
August 06, 2025 | 20.66 | 21.76 | 21.76 | 21.85 | 20.6 | 26.1M |
August 05, 2025 | 20.17 | 20.65 | 20.65 | 20.8 | 20.15 | 15.94M |
August 04, 2025 | 20 | 20.21 | 20.21 | 20.24 | 19.79 | 8.74M |
August 01, 2025 | 19.8 | 20.07 | 20.07 | 20.12 | 19.78 | 7.84M |
July 31, 2025 | 20.42 | 19.85 | 19.85 | 20.48 | 19.78 | 12.59M |
July 30, 2025 | 20.33 | 20.42 | 20.42 | 20.58 | 20.1 | 13.86M |
July 29, 2025 | 20.14 | 20.38 | 20.38 | 20.43 | 19.95 | 17.37M |
July 28, 2025 | 19.54 | 20.55 | 20.55 | 20.85 | 19.36 | 27.51M |
July 25, 2025 | 19.58 | 19.52 | 19.52 | 19.74 | 19.39 | 9.21M |
July 24, 2025 | 19.19 | 19.45 | 19.45 | 19.47 | 19.19 | 8.04M |
July 23, 2025 | 19.43 | 19.19 | 19.19 | 19.56 | 19.14 | 8.32M |
July 22, 2025 | 19.47 | 19.34 | 19.34 | 19.48 | 19.21 | 7.54M |
July 21, 2025 | 19.38 | 19.47 | 19.47 | 19.61 | 19.33 | 9.19M |
July 18, 2025 | 19.29 | 19.34 | 19.34 | 19.39 | 19.06 | 8.17M |
July 17, 2025 | 19.27 | 19.24 | 19.24 | 19.33 | 19.13 | 6.23M |
July 16, 2025 | 19 | 19.3 | 19.3 | 19.33 | 18.89 | 9.15M |
July 15, 2025 | 19.26 | 19.02 | 19.02 | 19.39 | 18.71 | 12.54M |
July 14, 2025 | 19.31 | 19.31 | 19.31 | 19.49 | 19.2 | 7.63M |
July 11, 2025 | 19.33 | 19.31 | 19.31 | 19.43 | 19.19 | 10.17M |
July 10, 2025 | 19.75 | 19.33 | 19.33 | 19.77 | 19.25 | 17.66M |
July 09, 2025 | 20 | 20.13 | 20.13 | 20.59 | 20 | 16.22M |
July 08, 2025 | 19.83 | 19.99 | 19.99 | 20.06 | 19.76 | 8.39M |
July 07, 2025 | 19.8 | 19.91 | 19.91 | 19.96 | 19.69 | 8.18M |
July 04, 2025 | 20.17 | 19.87 | 19.87 | 20.54 | 19.85 | 13.44M |
July 03, 2025 | 19.99 | 20.15 | 20.15 | 20.17 | 19.94 | 7.94M |
July 02, 2025 | 20.53 | 19.99 | 19.99 | 20.53 | 19.92 | 15.32M |
July 01, 2025 | 20.41 | 20.64 | 20.64 | 20.64 | 19.88 | 17.36M |
June 30, 2025 | 21.26 | 20.55 | 20.55 | 21.5 | 20.41 | 28.94M |
June 27, 2025 | 19.7 | 20.66 | 20.66 | 21.17 | 19.7 | 37.75M |
June 26, 2025 | 19.87 | 19.7 | 19.7 | 20.12 | 19.61 | 16.37M |
June 25, 2025 | 19.95 | 19.92 | 19.92 | 20.04 | 19.54 | 19.78M |
June 24, 2025 | 19.69 | 20 | 20 | 20.43 | 19.69 | 28.53M |
June 23, 2025 | 18.94 | 19.26 | 19.26 | 19.27 | 18.92 | 8.41M |
June 20, 2025 | 18.89 | 19.1 | 19.1 | 19.4 | 18.89 | 12.58M |
June 19, 2025 | 19.24 | 19.01 | 19.01 | 19.69 | 18.97 | 11.79M |
June 18, 2025 | 19.49 | 19.43 | 19.43 | 19.6 | 19.19 | 11.69M |
June 17, 2025 | 19.61 | 19.55 | 19.55 | 19.7 | 19.4 | 9.22M |
June 16, 2025 | 19.54 | 19.7 | 19.7 | 19.84 | 19.53 | 10.29M |
June 13, 2025 | 20.38 | 19.62 | 19.62 | 20.48 | 19.5 | 19.38M |
June 12, 2025 | 20.33 | 20.34 | 20.34 | 20.55 | 20.25 | 13.36M |
June 11, 2025 | 20.35 | 20.43 | 20.43 | 20.87 | 20.34 | 15.25M |
June 10, 2025 | 21.28 | 20.44 | 20.44 | 21.33 | 20.1 | 23.36M |
June 09, 2025 | 20.4 | 20.9 | 20.9 | 20.99 | 20.32 | 23.56M |
June 06, 2025 | 20.37 | 20.59 | 20.59 | 20.8 | 20.03 | 36.22M |
June 05, 2025 | 22.79 | 22.3 | 21.93 | 22.8 | 21.76 | 32.12M |
June 04, 2025 | 22.81 | 22.66 | 22.28 | 23.15 | 22.11 | 43.48M |
June 03, 2025 | 24.13 | 23.34 | 22.95 | 25.19 | 22.85 | 54.39M |
May 30, 2025 | 29.2 | 24.7 | 24.28 | 29.88 | 24.5 | 76.54M |
May 29, 2025 | 23.71 | 26.78 | 26.33 | 26.78 | 23.23 | 53.23M |
May 28, 2025 | 19.01 | 22.32 | 22.32 | 22.32 | 19.01 | 54.43M |
May 27, 2025 | 17.12 | 18.6 | 18.6 | 19.27 | 17.01 | 26.5M |
May 26, 2025 | 17.18 | 17.13 | 17.13 | 17.3 | 16.96 | 6.45M |