29.09
+0.18(+0.62%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 28.8 | 29.09 | 29.09 | 30.09 | 27.84 | 10M |
| September 25, 2025 | 29 | 28.91 | 28.91 | 29.88 | 28.63 | 4.99M |
| September 24, 2025 | 27.55 | 28.93 | 28.93 | 28.95 | 27.4 | 6.68M |
| September 23, 2025 | 28.69 | 27.73 | 27.73 | 28.8 | 27.1 | 6.99M |
| September 22, 2025 | 28.42 | 28.57 | 28.57 | 28.95 | 28.1 | 4.34M |
| September 19, 2025 | 28.45 | 28.5 | 28.5 | 29.09 | 28 | 5.29M |
| September 18, 2025 | 28.25 | 28.6 | 28.6 | 29.5 | 28.03 | 9.35M |
| September 17, 2025 | 27.12 | 28.49 | 28.49 | 28.79 | 27.1 | 8.36M |
| September 16, 2025 | 27.24 | 27.23 | 27.23 | 27.4 | 26.56 | 3.94M |
| September 15, 2025 | 28.02 | 27.25 | 27.25 | 28.08 | 27.2 | 3.95M |
| September 12, 2025 | 27.7 | 27.78 | 27.78 | 28.36 | 27.04 | 6.79M |
| September 11, 2025 | 27.53 | 27.91 | 27.81 | 28.12 | 26.9 | 6.53M |
| September 10, 2025 | 27.64 | 27.52 | 27.42 | 27.81 | 27.13 | 5.21M |
| September 09, 2025 | 28.89 | 27.64 | 27.64 | 28.9 | 27.5 | 7.45M |
| September 08, 2025 | 28.59 | 28.89 | 28.89 | 29.1 | 28.11 | 5.58M |
| September 05, 2025 | 28.03 | 28.59 | 28.59 | 28.77 | 27.7 | 5.03M |
| September 04, 2025 | 27.92 | 28 | 28 | 29.18 | 27.36 | 9.72M |
| September 03, 2025 | 28.69 | 27.78 | 27.78 | 28.99 | 27.58 | 6.62M |
| September 02, 2025 | 29 | 28.8 | 28.8 | 29.17 | 27.95 | 8.19M |
| September 01, 2025 | 29.8 | 29.09 | 29.09 | 30.19 | 28.91 | 6.43M |
| August 29, 2025 | 29.7 | 29.2 | 29.2 | 29.95 | 29 | 6.47M |
| August 28, 2025 | 29.99 | 29.94 | 29.94 | 30.66 | 28.62 | 11.08M |
| August 27, 2025 | 31.2 | 29.84 | 29.84 | 31.78 | 29.71 | 9.19M |
| August 26, 2025 | 31 | 31.39 | 31.39 | 32.85 | 30.71 | 10.06M |
| August 25, 2025 | 31.01 | 30.89 | 30.89 | 31.27 | 30.53 | 7.61M |
| August 22, 2025 | 30.4 | 30.73 | 30.73 | 30.95 | 30.18 | 6.61M |
| August 21, 2025 | 30.6 | 30.63 | 30.63 | 31.39 | 30.24 | 8.7M |
| August 20, 2025 | 30.65 | 30.51 | 30.51 | 30.66 | 29.96 | 6.24M |
| August 19, 2025 | 31.4 | 30.66 | 30.66 | 31.4 | 30 | 10.55M |
| August 18, 2025 | 31.43 | 31.29 | 31.29 | 31.7 | 30.41 | 19.58M |
| August 15, 2025 | 27.03 | 30.74 | 30.74 | 30.81 | 26.86 | 18.84M |
| August 14, 2025 | 28.29 | 27.11 | 27.11 | 28.3 | 27.02 | 9.06M |
| August 13, 2025 | 28.23 | 28.3 | 28.3 | 28.58 | 27.66 | 8.18M |
| August 12, 2025 | 28.53 | 28.17 | 28.17 | 28.7 | 27.52 | 7.17M |
| August 11, 2025 | 27.95 | 28.45 | 28.45 | 29.09 | 27.79 | 11.76M |
| August 08, 2025 | 26.98 | 27.55 | 27.55 | 27.78 | 26.48 | 9.94M |
| August 07, 2025 | 27.15 | 26.95 | 26.95 | 27.48 | 26.71 | 6.52M |
| August 06, 2025 | 26.98 | 27.31 | 27.31 | 27.72 | 26.94 | 10.12M |
| August 05, 2025 | 26.69 | 26.98 | 26.98 | 27.38 | 26.6 | 13.42M |
| August 04, 2025 | 24.88 | 26.7 | 26.7 | 27.76 | 24.87 | 16.11M |
| August 01, 2025 | 24.61 | 25 | 25 | 25.47 | 24.21 | 8.72M |
| July 31, 2025 | 24.9 | 24.63 | 24.63 | 25.22 | 24.38 | 5.81M |
| July 30, 2025 | 25.85 | 25.07 | 25.07 | 25.95 | 24.8 | 6.53M |
| July 29, 2025 | 25.2 | 25.82 | 25.82 | 25.85 | 25.09 | 5.51M |
| July 28, 2025 | 25.3 | 25.31 | 25.31 | 25.49 | 24.97 | 4.36M |
| July 25, 2025 | 25.17 | 25.24 | 25.24 | 25.35 | 24.91 | 4.58M |
| July 24, 2025 | 24.87 | 25.17 | 25.17 | 25.58 | 24.84 | 8.34M |
| July 23, 2025 | 25.41 | 24.88 | 24.88 | 25.44 | 24.76 | 7.4M |
| July 22, 2025 | 24.1 | 25.15 | 25.15 | 25.58 | 24.1 | 14.61M |
| July 21, 2025 | 24.34 | 24.26 | 24.26 | 24.46 | 24 | 8.28M |
| July 18, 2025 | 23.56 | 24.49 | 24.49 | 25.08 | 23.39 | 16.83M |
| July 17, 2025 | 22.62 | 23.46 | 23.46 | 23.6 | 22.55 | 8.42M |
| July 16, 2025 | 22.37 | 22.62 | 22.62 | 22.91 | 22.37 | 3.3M |
| July 15, 2025 | 22.71 | 22.43 | 22.43 | 22.87 | 22.31 | 3.53M |
| July 14, 2025 | 22.93 | 22.71 | 22.71 | 23.2 | 22.61 | 4.86M |
| July 11, 2025 | 22.77 | 22.97 | 22.97 | 23.26 | 22.73 | 6.51M |
| July 10, 2025 | 22.8 | 22.73 | 22.73 | 22.89 | 22.62 | 3.32M |
| July 09, 2025 | 23.2 | 22.69 | 22.69 | 23.34 | 22.65 | 5.6M |
| July 08, 2025 | 23 | 23.34 | 23.34 | 23.39 | 22.93 | 4.22M |
| July 07, 2025 | 22.8 | 23.01 | 23.01 | 23.13 | 22.6 | 3.45M |