29.92
+0.21(+0.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 29.71 | 29.92 | 29.92 | 30.33 | 29.44 | 841,899 |
| September 25, 2025 | 29.81 | 29.71 | 29.71 | 30.06 | 29.37 | 572,399 |
| September 24, 2025 | 29.84 | 29.96 | 29.96 | 30.2 | 29.32 | 719,959 |
| September 23, 2025 | 29.71 | 29.84 | 29.84 | 30.2 | 29.6 | 912,635 |
| September 22, 2025 | 29.97 | 29.84 | 29.84 | 29.97 | 28.93 | 1.04M |
| September 19, 2025 | 30.22 | 30 | 30 | 30.33 | 29.41 | 855,802 |
| September 18, 2025 | 30.69 | 30.49 | 30.49 | 30.69 | 29.4 | 2.11M |
| September 17, 2025 | 31.28 | 30.56 | 30.56 | 31.28 | 30.47 | 1.53M |
| September 16, 2025 | 30.83 | 31.28 | 31.28 | 31.5 | 30.63 | 1.02M |
| September 15, 2025 | 31.28 | 30.83 | 30.83 | 31.5 | 30.67 | 1.34M |
| September 12, 2025 | 30.5 | 31.28 | 31.28 | 31.6 | 30.2 | 1.85M |
| September 11, 2025 | 30.35 | 30.5 | 30.5 | 31.13 | 30.03 | 1.02M |
| September 10, 2025 | 30.59 | 30.47 | 30.47 | 30.84 | 30.26 | 668,220 |
| September 09, 2025 | 31.22 | 30.59 | 30.59 | 31.36 | 30.55 | 1.19M |
| September 08, 2025 | 30.4 | 31.22 | 31.22 | 31.29 | 30.33 | 1.32M |
| September 05, 2025 | 30.4 | 30.39 | 30.39 | 30.42 | 29.72 | 986,800 |
| September 04, 2025 | 30.19 | 30.18 | 30.18 | 30.68 | 29.8 | 1.48M |
| September 03, 2025 | 30.29 | 30.06 | 30.06 | 30.58 | 29.68 | 1.14M |
| September 02, 2025 | 30.95 | 30.28 | 30.28 | 31 | 29.9 | 1.38M |
| September 01, 2025 | 31.57 | 30.9 | 30.9 | 31.57 | 30.41 | 1.89M |
| August 29, 2025 | 31.74 | 31.32 | 31.32 | 31.99 | 31.16 | 1.36M |
| August 28, 2025 | 30.61 | 31.49 | 31.49 | 31.98 | 30.4 | 2.95M |
| August 27, 2025 | 31.04 | 30.8 | 30.8 | 31.59 | 30.76 | 1.79M |
| August 26, 2025 | 31.21 | 31.31 | 31.31 | 31.65 | 31.03 | 1.42M |
| August 25, 2025 | 30.14 | 31.2 | 31.2 | 31.45 | 29.95 | 2.19M |
| August 22, 2025 | 30.59 | 30.19 | 30.19 | 30.83 | 29.81 | 2.14M |
| August 21, 2025 | 31.5 | 30.68 | 30.68 | 31.5 | 30.5 | 1.53M |
| August 20, 2025 | 30.34 | 31.4 | 31.4 | 31.55 | 30.23 | 2.54M |
| August 19, 2025 | 30.4 | 30.22 | 30.22 | 30.9 | 30.15 | 1.31M |
| August 18, 2025 | 30.32 | 30.22 | 30.22 | 30.45 | 29.9 | 1.34M |
| August 15, 2025 | 29.86 | 29.99 | 29.99 | 30.09 | 29.76 | 1.04M |
| August 14, 2025 | 30.02 | 29.8 | 29.8 | 30.14 | 29.6 | 1.34M |
| August 13, 2025 | 29.9 | 30.02 | 30.02 | 30.4 | 29.78 | 1.33M |
| August 12, 2025 | 30.11 | 29.95 | 29.95 | 30.21 | 29.66 | 969,900 |
| August 11, 2025 | 29.81 | 29.95 | 29.95 | 30.47 | 29.66 | 1.71M |
| August 08, 2025 | 29.9 | 29.82 | 29.82 | 29.98 | 29.3 | 1.33M |
| August 07, 2025 | 29.31 | 29.78 | 29.78 | 29.85 | 29.23 | 1.25M |
| August 06, 2025 | 29.3 | 29.32 | 29.32 | 29.85 | 29.15 | 1.47M |
| August 05, 2025 | 29.55 | 29.34 | 29.34 | 29.69 | 29.2 | 914,000 |
| August 04, 2025 | 28.72 | 29.29 | 29.29 | 29.35 | 28.55 | 1.22M |
| August 01, 2025 | 28.57 | 28.9 | 28.9 | 29.35 | 28.52 | 1.6M |
| July 31, 2025 | 28.9 | 28.57 | 28.57 | 29.45 | 28.55 | 1.88M |
| July 30, 2025 | 28.5 | 29.05 | 29.05 | 29.12 | 28.29 | 1.74M |
| July 29, 2025 | 28.67 | 28.5 | 28.5 | 28.67 | 28.12 | 1.17M |
| July 28, 2025 | 28.18 | 28.28 | 28.28 | 28.48 | 27.92 | 1.32M |
| July 25, 2025 | 27.71 | 28 | 28 | 28.15 | 27.44 | 957,600 |
| July 24, 2025 | 27.65 | 27.82 | 27.82 | 27.97 | 27.4 | 1.58M |
| July 23, 2025 | 27.49 | 27.49 | 27.49 | 27.88 | 27.19 | 1.38M |
| July 22, 2025 | 27.12 | 27.46 | 27.46 | 27.48 | 27.04 | 1.26M |
| July 21, 2025 | 26.94 | 27.09 | 27.09 | 27.58 | 26.85 | 1.27M |
| July 18, 2025 | 27.22 | 26.97 | 26.97 | 27.22 | 26.77 | 1.6M |
| July 17, 2025 | 26.38 | 27.2 | 27.2 | 27.4 | 26.12 | 3.19M |
| July 16, 2025 | 24.92 | 26.1 | 26.1 | 26.96 | 24.9 | 3.22M |
| July 15, 2025 | 25.71 | 24.9 | 24.9 | 26 | 24.8 | 2.03M |
| July 14, 2025 | 25.52 | 25.85 | 25.85 | 25.97 | 25.08 | 1.77M |
| July 11, 2025 | 25.7 | 25.27 | 25.27 | 25.75 | 25 | 1.09M |
| July 10, 2025 | 25.29 | 25.58 | 25.58 | 25.58 | 25.01 | 685,300 |
| July 09, 2025 | 25.18 | 25.3 | 25.3 | 25.6 | 24.8 | 1.28M |
| July 08, 2025 | 25.08 | 25.18 | 25.18 | 25.18 | 24.79 | 1.24M |
| July 07, 2025 | 25.37 | 25.08 | 25.08 | 25.51 | 25 | 1.79M |