30.22
+0.23(+0.77%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 25.97 | 25.37 | 25.37 | 25.97 | 25.29 | 795,300 |
| July 03, 2025 | 25.93 | 25.67 | 25.67 | 26.08 | 25.54 | 827,425 |
| July 02, 2025 | 25.5 | 25.93 | 25.93 | 25.99 | 25.49 | 1M |
| July 01, 2025 | 26.08 | 25.7 | 25.7 | 26.12 | 24.69 | 2.23M |
| June 30, 2025 | 26.1 | 26 | 26 | 26.39 | 25.71 | 1M |
| June 27, 2025 | 26.42 | 26.1 | 26.1 | 26.42 | 25.81 | 753,700 |
| June 26, 2025 | 26.69 | 26.09 | 26.09 | 26.88 | 25.86 | 1.03M |
| June 25, 2025 | 26.38 | 26.69 | 26.69 | 26.78 | 26 | 1.5M |
| June 24, 2025 | 26.1 | 26.25 | 26.25 | 26.42 | 25.83 | 1.25M |
| June 23, 2025 | 25.48 | 25.95 | 25.95 | 25.96 | 25.48 | 1.05M |
| June 20, 2025 | 25.6 | 25.79 | 25.79 | 26 | 25.45 | 838,800 |
| June 19, 2025 | 25.51 | 25.6 | 25.6 | 26.17 | 25.48 | 877,820 |
| June 18, 2025 | 25.91 | 25.98 | 25.98 | 26.12 | 25.42 | 1.23M |
| June 17, 2025 | 26.85 | 25.92 | 25.92 | 26.85 | 25.68 | 1.36M |
| June 16, 2025 | 25.87 | 25.92 | 25.92 | 26.97 | 25.48 | 1.93M |
| June 13, 2025 | 25.81 | 26.09 | 26.09 | 26.18 | 25.6 | 1.26M |
| June 12, 2025 | 25.45 | 25.94 | 25.94 | 26.5 | 25 | 2.06M |
| June 11, 2025 | 25.29 | 25.32 | 25.32 | 25.89 | 25.1 | 1.76M |
| June 10, 2025 | 24.99 | 25.25 | 25.25 | 25.69 | 24.8 | 1.72M |
| June 09, 2025 | 24.28 | 24.99 | 24.99 | 25.43 | 24.28 | 1.58M |
| June 06, 2025 | 24.34 | 24.35 | 24.35 | 24.88 | 23.9 | 1.61M |
| June 05, 2025 | 23.42 | 24.48 | 24.48 | 24.5 | 22.5 | 2.63M |
| June 04, 2025 | 23.45 | 23.3 | 23.3 | 24.3 | 23.29 | 1.24M |
| June 03, 2025 | 22.41 | 23.25 | 23.25 | 23.52 | 22.41 | 1.2M |
| May 30, 2025 | 22.81 | 22.37 | 22.37 | 22.85 | 22.25 | 839,600 |
| May 29, 2025 | 22.63 | 22.69 | 22.69 | 22.97 | 22.41 | 699,600 |
| May 28, 2025 | 23.18 | 22.52 | 22.52 | 23.42 | 22.4 | 1.08M |
| May 27, 2025 | 22.86 | 23.17 | 23.17 | 23.27 | 22.71 | 759,700 |
| May 26, 2025 | 23.21 | 22.96 | 22.96 | 23.41 | 22.72 | 992,152 |