30.94
+0.54(+1.78%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 30.52 | 30.4 | 30.4 | 30.52 | 29.57 | 3.08M |
| September 04, 2025 | 29.9 | 30.41 | 30.41 | 31.2 | 29.48 | 4.25M |
| September 03, 2025 | 31.63 | 29.64 | 29.64 | 32 | 29.57 | 4.15M |
| September 02, 2025 | 32.59 | 31.55 | 31.55 | 32.84 | 31.21 | 4.66M |
| September 01, 2025 | 32.21 | 32.88 | 32.88 | 33.3 | 31.25 | 6.1M |
| August 29, 2025 | 31.12 | 32.04 | 32.04 | 34.13 | 31.01 | 6.78M |
| August 28, 2025 | 31.66 | 31.09 | 31.09 | 32.26 | 30.04 | 4.38M |
| August 27, 2025 | 33.93 | 31.57 | 31.57 | 33.98 | 31.49 | 6.08M |
| August 26, 2025 | 33.68 | 33.5 | 33.5 | 34.22 | 33.28 | 5.66M |
| August 25, 2025 | 32.92 | 34.23 | 34.23 | 34.88 | 32.2 | 8.72M |
| August 22, 2025 | 32.1 | 33.4 | 33.4 | 33.86 | 31.66 | 8.52M |
| August 21, 2025 | 30.81 | 32.56 | 32.56 | 34.2 | 30.81 | 11.27M |
| August 20, 2025 | 30.86 | 31.07 | 31.07 | 31.5 | 30.5 | 4.4M |
| August 19, 2025 | 30.28 | 31.15 | 31.15 | 31.15 | 30.18 | 5.32M |
| August 18, 2025 | 30.5 | 30.39 | 30.39 | 30.68 | 30.07 | 4.79M |
| August 15, 2025 | 30.43 | 30.68 | 30.68 | 31.07 | 30 | 5.82M |
| August 14, 2025 | 31.16 | 30.63 | 30.63 | 31.33 | 30.26 | 8.54M |
| August 13, 2025 | 30.38 | 31.95 | 31.95 | 33.75 | 30.06 | 11.87M |
| August 12, 2025 | 29.66 | 29.43 | 29.43 | 29.96 | 29.3 | 1.98M |
| August 11, 2025 | 29.55 | 29.75 | 29.75 | 29.99 | 29.31 | 2.96M |
| August 08, 2025 | 29.33 | 29.19 | 29.19 | 29.48 | 28.74 | 2.48M |
| August 07, 2025 | 29.24 | 29.48 | 29.48 | 29.84 | 29.24 | 2.56M |
| August 06, 2025 | 29.39 | 29.32 | 29.32 | 29.5 | 29.07 | 2.11M |
| August 05, 2025 | 29.07 | 29.3 | 29.3 | 29.35 | 28.86 | 2.28M |
| August 04, 2025 | 28.3 | 29.06 | 29.06 | 29.15 | 27.95 | 2.57M |
| August 01, 2025 | 28.19 | 28.35 | 28.35 | 28.68 | 28.17 | 1.87M |
| July 31, 2025 | 28.19 | 28.06 | 28.06 | 28.58 | 28 | 2.43M |
| July 30, 2025 | 28.93 | 28.19 | 28.19 | 28.95 | 27.84 | 5.42M |
| July 29, 2025 | 30.08 | 29.59 | 29.59 | 30.18 | 29.28 | 3.16M |
| July 28, 2025 | 30.03 | 30.21 | 30.21 | 30.53 | 29.79 | 3.83M |
| July 25, 2025 | 31.02 | 30.13 | 30.13 | 31.03 | 29.9 | 5.06M |
| July 24, 2025 | 30.24 | 31 | 31 | 31.5 | 29.6 | 7.81M |
| July 23, 2025 | 29.22 | 30.66 | 30.66 | 31.8 | 28.7 | 8.98M |
| July 22, 2025 | 29.13 | 29.21 | 29.21 | 30.15 | 28.99 | 4.78M |
| July 21, 2025 | 28.52 | 29 | 29 | 29.35 | 28.42 | 3.3M |
| July 18, 2025 | 28.89 | 28.42 | 28.42 | 28.89 | 28.22 | 2.06M |
| July 17, 2025 | 28.74 | 28.63 | 28.63 | 29.09 | 28.5 | 2.04M |
| July 16, 2025 | 28.69 | 28.59 | 28.59 | 28.96 | 28.47 | 1.94M |
| July 15, 2025 | 29.15 | 28.65 | 28.65 | 29.3 | 28.2 | 2.67M |
| July 14, 2025 | 28.99 | 29.19 | 29.19 | 29.24 | 28.68 | 2.82M |
| July 11, 2025 | 28.3 | 28.71 | 28.71 | 28.8 | 28.05 | 4.09M |
| July 10, 2025 | 28.6 | 28.2 | 28.2 | 28.63 | 27.8 | 5.26M |
| July 09, 2025 | 29.38 | 29.51 | 29.51 | 29.74 | 29.21 | 3.08M |
| July 08, 2025 | 29.56 | 29.51 | 29.51 | 29.88 | 29.32 | 3.1M |
| July 07, 2025 | 29.22 | 29.34 | 29.34 | 29.74 | 29.16 | 2.71M |
| July 04, 2025 | 30.6 | 29.5 | 29.5 | 30.7 | 29.01 | 5.75M |
| July 03, 2025 | 30.64 | 30.95 | 30.95 | 31.58 | 30.3 | 5.13M |
| July 02, 2025 | 31.5 | 30.7 | 30.7 | 31.5 | 30.52 | 5.29M |
| July 01, 2025 | 29.98 | 31.75 | 31.75 | 31.8 | 29.57 | 9.64M |
| June 30, 2025 | 29.27 | 29.96 | 29.96 | 30.19 | 29.22 | 5.58M |
| June 27, 2025 | 29.11 | 29.35 | 29.35 | 29.54 | 28.83 | 4.67M |
| June 26, 2025 | 29.29 | 29.1 | 29.1 | 29.5 | 28.86 | 5.7M |
| June 25, 2025 | 31 | 29.53 | 29.53 | 31.15 | 29.03 | 9.34M |
| June 24, 2025 | 30.69 | 31.18 | 31.18 | 32.3 | 30.42 | 7.93M |
| June 23, 2025 | 29.81 | 30.42 | 30.42 | 30.52 | 29.51 | 5.52M |
| June 20, 2025 | 30.6 | 29.81 | 29.81 | 30.9 | 29.69 | 6.17M |
| June 19, 2025 | 31.65 | 30.5 | 30.4 | 32.48 | 30.34 | 8.72M |
| June 18, 2025 | 33.03 | 31.65 | 31.65 | 33.6 | 31.33 | 9.55M |
| June 17, 2025 | 36.45 | 34.35 | 34.35 | 36.74 | 34.12 | 9.07M |
| June 16, 2025 | 36 | 37.43 | 37.43 | 37.87 | 34.16 | 10.75M |