30.92
-0.16(-0.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 31.08 | 30.92 | 30.92 | 31.75 | 30.77 | 9.16M |
| August 15, 2025 | 30.32 | 31.08 | 31.08 | 31.17 | 30.3 | 9.27M |
| August 14, 2025 | 29.61 | 30.73 | 30.73 | 31 | 28.78 | 11.82M |
| August 13, 2025 | 29.48 | 29.6 | 29.6 | 29.7 | 29.39 | 3.67M |
| August 12, 2025 | 29.8 | 29.5 | 29.5 | 30.17 | 29.45 | 4.64M |
| August 11, 2025 | 29.19 | 29.64 | 29.64 | 29.68 | 29.15 | 4.13M |
| August 08, 2025 | 29.37 | 29.08 | 29.08 | 29.37 | 28.78 | 3.36M |
| August 07, 2025 | 29.58 | 29.48 | 29.48 | 29.71 | 29.28 | 3.92M |
| August 06, 2025 | 29.09 | 29.58 | 29.58 | 29.85 | 29.01 | 5.15M |
| August 05, 2025 | 28.99 | 29.06 | 29.06 | 29.15 | 28.81 | 3.37M |
| August 04, 2025 | 28.95 | 29.04 | 29.04 | 29.09 | 28.53 | 3.11M |
| August 01, 2025 | 28.78 | 29.14 | 29.14 | 29.25 | 28.63 | 3.24M |
| July 31, 2025 | 29.35 | 28.8 | 28.8 | 29.47 | 28.63 | 5.62M |
| July 30, 2025 | 29.19 | 29.6 | 29.6 | 30.24 | 29.08 | 8.38M |
| July 29, 2025 | 29.43 | 29.19 | 29.19 | 29.43 | 28.76 | 4.34M |
| July 28, 2025 | 29.37 | 29.56 | 29.56 | 29.74 | 29.12 | 4.83M |
| July 25, 2025 | 29.04 | 29.38 | 29.38 | 29.69 | 28.9 | 5.75M |
| July 24, 2025 | 28.81 | 29.04 | 29.04 | 29.08 | 28.78 | 3.7M |
| July 23, 2025 | 28.96 | 28.86 | 28.86 | 29.47 | 28.85 | 5.08M |
| July 22, 2025 | 29.47 | 29.06 | 29.06 | 29.47 | 28.78 | 6.43M |
| July 21, 2025 | 29.45 | 29.48 | 29.48 | 29.57 | 29.31 | 5.09M |
| July 18, 2025 | 29.61 | 29.39 | 29.39 | 29.75 | 29.23 | 5.08M |
| July 17, 2025 | 29.6 | 29.49 | 29.49 | 29.82 | 29.36 | 7.17M |
| July 16, 2025 | 29.7 | 29.68 | 29.68 | 30.2 | 29.48 | 7.79M |
| July 15, 2025 | 31.21 | 29.85 | 29.85 | 31.26 | 29.51 | 10.31M |
| July 14, 2025 | 30.96 | 30.78 | 30.78 | 31.3 | 30.21 | 13.47M |
| July 11, 2025 | 31.49 | 32.16 | 32.16 | 34.58 | 30.96 | 20.42M |
| July 10, 2025 | 32.91 | 32.33 | 32.33 | 36 | 32.14 | 27.95M |
| July 09, 2025 | 27.56 | 33.5 | 33.5 | 33.5 | 27.5 | 16.98M |
| July 08, 2025 | 26.92 | 27.92 | 27.92 | 28.09 | 26.81 | 6.64M |
| July 07, 2025 | 26.15 | 26.95 | 26.95 | 27.13 | 26.15 | 3.57M |
| July 04, 2025 | 26.81 | 26.27 | 26.27 | 26.82 | 26.23 | 2.75M |
| July 03, 2025 | 26.99 | 26.94 | 26.94 | 27.2 | 26.73 | 3.08M |
| July 02, 2025 | 26.64 | 27.12 | 27.12 | 27.8 | 26.64 | 5.57M |
| July 01, 2025 | 26.92 | 26.7 | 26.7 | 26.99 | 26.33 | 2.58M |
| June 30, 2025 | 26.31 | 26.68 | 26.68 | 26.88 | 26.31 | 2.82M |
| June 27, 2025 | 26.39 | 26.34 | 26.34 | 26.59 | 26.32 | 2.63M |
| June 26, 2025 | 26.38 | 26.46 | 26.46 | 26.75 | 26.1 | 2.96M |
| June 25, 2025 | 26.4 | 26.39 | 26.39 | 26.48 | 26.04 | 2.6M |
| June 24, 2025 | 25.96 | 26.33 | 26.33 | 26.46 | 25.85 | 2.61M |
| June 23, 2025 | 25.14 | 25.95 | 25.95 | 25.98 | 25.14 | 2M |
| June 20, 2025 | 25.94 | 25.44 | 25.44 | 26.1 | 25.36 | 2.14M |
| June 19, 2025 | 26.63 | 25.94 | 25.94 | 26.7 | 25.85 | 3.78M |
| June 18, 2025 | 26.95 | 26.6 | 26.6 | 26.97 | 26.43 | 3.46M |
| June 17, 2025 | 27.62 | 27.12 | 27.12 | 27.83 | 26.99 | 4.21M |
| June 16, 2025 | 27.06 | 27.71 | 27.71 | 28.06 | 27.06 | 5.51M |
| June 13, 2025 | 28.84 | 27.35 | 27.35 | 28.84 | 26.88 | 10.87M |
| June 12, 2025 | 29 | 29.65 | 29.65 | 30.28 | 28.6 | 14.03M |
| June 11, 2025 | 28.02 | 28.56 | 28.56 | 28.86 | 27.7 | 5.95M |
| June 10, 2025 | 28.23 | 28.15 | 28.15 | 28.79 | 27.7 | 5.04M |
| June 09, 2025 | 27.24 | 28.39 | 28.39 | 29.12 | 27.24 | 6.51M |
| June 06, 2025 | 27.92 | 27.28 | 27.28 | 28 | 27.13 | 4.6M |
| June 05, 2025 | 28.72 | 27.94 | 27.94 | 29.25 | 27.77 | 8.96M |
| June 04, 2025 | 29.27 | 29.34 | 29.34 | 29.5 | 28.16 | 12.11M |
| June 03, 2025 | 27.01 | 28.7 | 28.7 | 29.62 | 26.88 | 8.99M |
| May 30, 2025 | 27.43 | 27.36 | 27.36 | 28.45 | 27.21 | 3.98M |
| May 29, 2025 | 27.4 | 27.8 | 27.8 | 28.26 | 27 | 6.17M |
| May 28, 2025 | 26.7 | 27.42 | 27.42 | 27.54 | 26.3 | 5.38M |
| May 27, 2025 | 26.65 | 26.83 | 26.83 | 27.02 | 26.4 | 3.94M |
| May 26, 2025 | 24.85 | 26.53 | 26.53 | 26.94 | 24.8 | 6.4M |