30.39
-0.29(-0.95%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 13, 2025 | 38.15 | 37.58 | 37.58 | 39.4 | 35.69 | 15.39M |
| June 12, 2025 | 34.02 | 41.36 | 41.36 | 41.36 | 34.02 | 16.6M |
| June 11, 2025 | 37.3 | 34.47 | 34.47 | 39.3 | 34.09 | 17.61M |
| June 10, 2025 | 29.21 | 35.4 | 35.4 | 35.4 | 29 | 14.56M |
| June 09, 2025 | 28.54 | 29.5 | 29.5 | 30.8 | 28.38 | 9.62M |
| June 06, 2025 | 27.13 | 28.89 | 28.89 | 28.91 | 26.81 | 8.58M |
| June 05, 2025 | 28.72 | 27.43 | 27.43 | 29.09 | 27.2 | 8.92M |
| June 04, 2025 | 26.99 | 29.5 | 29.5 | 29.94 | 26.46 | 10.57M |
| June 03, 2025 | 25.99 | 27.07 | 27.07 | 27.5 | 25.99 | 5.94M |
| May 30, 2025 | 26.67 | 26.35 | 26.35 | 27.5 | 26.1 | 6.17M |
| May 29, 2025 | 28.2 | 27.01 | 27.01 | 28.49 | 26.88 | 8.52M |
| May 28, 2025 | 27.66 | 28.59 | 28.59 | 30.99 | 26.66 | 11.81M |
| May 27, 2025 | 25.85 | 28.02 | 28.02 | 28.1 | 25.28 | 9.77M |
| May 26, 2025 | 26.9 | 26.13 | 26.13 | 26.9 | 25.25 | 6.98M |