29.64
-0.06(-0.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 29.72 | 29.64 | 29.64 | 30.15 | 29.35 | 1.53M |
| September 25, 2025 | 30.3 | 29.7 | 29.7 | 30.6 | 29.7 | 1.34M |
| September 24, 2025 | 30 | 30.24 | 30.24 | 30.4 | 29.8 | 1.15M |
| September 23, 2025 | 30.77 | 30.16 | 30.16 | 30.77 | 29.3 | 2.18M |
| September 22, 2025 | 30.89 | 30.8 | 30.8 | 30.94 | 30.35 | 1.46M |
| September 19, 2025 | 31.99 | 30.84 | 30.84 | 31.99 | 30.5 | 1.5M |
| September 18, 2025 | 31.86 | 30.8 | 30.8 | 31.99 | 30.8 | 2.43M |
| September 17, 2025 | 32.11 | 31.89 | 31.89 | 32.28 | 31.79 | 1.33M |
| September 16, 2025 | 31.5 | 32.11 | 32.11 | 32.14 | 31.36 | 1.69M |
| September 15, 2025 | 32.1 | 31.5 | 31.5 | 32.1 | 31.5 | 1.53M |
| September 12, 2025 | 31.99 | 32.06 | 32.06 | 32.5 | 31.51 | 1.82M |
| September 11, 2025 | 31.66 | 31.91 | 31.91 | 31.99 | 31.22 | 1.89M |
| September 10, 2025 | 32.3 | 31.7 | 31.7 | 32.41 | 31.68 | 1.29M |
| September 09, 2025 | 32.5 | 32.12 | 32.12 | 32.75 | 32.02 | 1.47M |
| September 08, 2025 | 32.5 | 32.63 | 32.63 | 32.88 | 32.13 | 1.92M |
| September 05, 2025 | 31.59 | 32.04 | 32.04 | 32.05 | 30.86 | 1.71M |
| September 04, 2025 | 31.71 | 31.58 | 31.58 | 32.35 | 31.14 | 2.03M |
| September 03, 2025 | 33.39 | 31.78 | 31.78 | 33.39 | 31.78 | 1.91M |
| September 02, 2025 | 32.91 | 33.02 | 33.02 | 33.58 | 31.82 | 3.11M |
| September 01, 2025 | 32.45 | 32.9 | 32.9 | 33.14 | 32.4 | 2.07M |
| August 29, 2025 | 32.78 | 32.34 | 32.34 | 33.08 | 32.31 | 2.14M |
| August 28, 2025 | 32.9 | 32.88 | 32.88 | 33.5 | 31.49 | 3.51M |
| August 27, 2025 | 34.19 | 32.87 | 32.87 | 34.47 | 32.78 | 3.98M |
| August 26, 2025 | 35.41 | 34.2 | 34.2 | 35.41 | 34.12 | 4.73M |
| August 25, 2025 | 35.1 | 35.48 | 35.48 | 35.83 | 34.82 | 4.05M |
| August 22, 2025 | 35.39 | 35.5 | 35.5 | 35.78 | 35.03 | 3.21M |
| August 21, 2025 | 36.43 | 35.62 | 35.62 | 36.8 | 35.35 | 4.91M |
| August 20, 2025 | 37.58 | 36.08 | 36.08 | 37.74 | 35.56 | 6.8M |
| August 19, 2025 | 34.87 | 36.8 | 36.8 | 36.89 | 34.55 | 9.76M |
| August 18, 2025 | 34.07 | 34.9 | 34.9 | 35.15 | 33.99 | 6.42M |
| August 15, 2025 | 33.91 | 34.1 | 34.1 | 34.25 | 33 | 6.22M |
| August 14, 2025 | 33.75 | 34.53 | 34.53 | 35.16 | 33.51 | 7.96M |
| August 13, 2025 | 33.52 | 33.62 | 33.62 | 33.87 | 33.37 | 2.9M |
| August 12, 2025 | 34.02 | 33.46 | 33.46 | 34.08 | 33.28 | 3.71M |
| August 11, 2025 | 34.6 | 34.12 | 34.12 | 34.6 | 34 | 3.78M |
| August 08, 2025 | 33.71 | 34.1 | 34.1 | 34.5 | 33.46 | 4.48M |
| August 07, 2025 | 34.29 | 33.88 | 33.88 | 34.34 | 33.68 | 3.05M |
| August 06, 2025 | 34.19 | 34.12 | 34.12 | 34.4 | 33.87 | 3.36M |
| August 05, 2025 | 34.7 | 34.28 | 34.28 | 35.29 | 34.18 | 4.37M |
| August 04, 2025 | 34.7 | 34.92 | 34.92 | 34.95 | 34.1 | 3.51M |
| August 01, 2025 | 35.09 | 34.43 | 34.43 | 35.16 | 34.29 | 3.63M |
| July 31, 2025 | 35.61 | 35.08 | 35.08 | 36.3 | 35 | 5.89M |
| July 30, 2025 | 37.01 | 35.77 | 35.77 | 37.43 | 35.6 | 7.57M |
| July 29, 2025 | 36.51 | 37.53 | 37.53 | 37.58 | 35.57 | 10.42M |
| July 28, 2025 | 36.57 | 36.53 | 36.53 | 37.2 | 36.23 | 6.37M |
| July 25, 2025 | 38.79 | 36.95 | 36.95 | 39.77 | 36.9 | 12.39M |
| July 24, 2025 | 40.13 | 40.48 | 40.48 | 43.18 | 38.76 | 15.21M |
| July 23, 2025 | 49 | 43.33 | 43.33 | 52.62 | 43.33 | 22.47M |
| July 22, 2025 | 40 | 43.85 | 43.85 | 43.85 | 39 | 10.37M |
| July 21, 2025 | 36.25 | 36.54 | 36.54 | 36.54 | 33.33 | 12.05M |
| July 18, 2025 | 29.4 | 30.45 | 30.45 | 31.88 | 29.16 | 7.42M |
| July 17, 2025 | 29.08 | 29.4 | 29.4 | 29.63 | 28.53 | 3.78M |
| July 16, 2025 | 28.13 | 28.57 | 28.57 | 29.66 | 28.01 | 2.88M |
| July 15, 2025 | 29.81 | 28.16 | 28.16 | 29.86 | 28.05 | 2.93M |
| July 14, 2025 | 28.72 | 29.23 | 29.23 | 29.8 | 28.69 | 2.84M |
| July 11, 2025 | 28.97 | 28.71 | 28.71 | 28.97 | 28.25 | 2.14M |
| July 10, 2025 | 29.04 | 29.01 | 29.01 | 29.24 | 28.25 | 2.96M |
| July 09, 2025 | 29.21 | 29.04 | 29.04 | 29.52 | 28.72 | 2.71M |
| July 08, 2025 | 29.6 | 29.27 | 29.27 | 29.65 | 28.95 | 3.18M |
| July 07, 2025 | 27.83 | 29.43 | 29.43 | 29.52 | 27.6 | 5.48M |