30.60
-0.58(-1.86%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 31 | 30.6 | 30.6 | 31 | 29.88 | 6.07M |
| September 08, 2025 | 31.84 | 31.18 | 31.18 | 31.84 | 30.55 | 6.04M |
| September 05, 2025 | 31.48 | 31.97 | 31.97 | 32.09 | 30.89 | 8.17M |
| September 04, 2025 | 30.48 | 31.7 | 31.7 | 31.81 | 29.92 | 9.5M |
| September 03, 2025 | 30 | 30.48 | 30.48 | 30.96 | 29.5 | 5.34M |
| September 02, 2025 | 31 | 30.12 | 30.12 | 31 | 29.37 | 6.88M |
| September 01, 2025 | 30.59 | 31.01 | 31.01 | 31.05 | 30.45 | 4.64M |
| August 29, 2025 | 30.9 | 30.69 | 30.69 | 31.18 | 30.2 | 4.6M |
| August 28, 2025 | 30.53 | 31.2 | 31.2 | 31.3 | 30.18 | 6.05M |
| August 27, 2025 | 32.11 | 30.73 | 30.73 | 32.37 | 30.69 | 9.61M |
| August 26, 2025 | 31.8 | 32.55 | 32.55 | 32.58 | 30.75 | 10.23M |
| August 25, 2025 | 32.49 | 32.03 | 32.03 | 32.99 | 31.81 | 12.87M |
| August 22, 2025 | 33.95 | 33.07 | 33.07 | 33.97 | 31.61 | 18.15M |
| August 21, 2025 | 32.14 | 33.95 | 33.95 | 37 | 31.01 | 22.45M |
| August 20, 2025 | 28.01 | 31.98 | 31.98 | 31.98 | 28.01 | 10.73M |
| August 19, 2025 | 25.85 | 26.65 | 26.65 | 26.73 | 25.41 | 4.9M |
| August 18, 2025 | 26.16 | 25.98 | 25.98 | 26.16 | 25.75 | 2.2M |
| August 15, 2025 | 25.35 | 25.97 | 25.97 | 26.1 | 25.25 | 2.81M |
| August 14, 2025 | 26.19 | 25.38 | 25.38 | 26.2 | 25.27 | 3.14M |
| August 13, 2025 | 25.8 | 26.09 | 26.09 | 26.26 | 25.69 | 2.79M |
| August 12, 2025 | 25.71 | 25.76 | 25.76 | 25.88 | 25.42 | 2.13M |
| August 11, 2025 | 25.2 | 25.61 | 25.61 | 25.97 | 25.1 | 3.97M |
| August 08, 2025 | 24.86 | 25.2 | 25.2 | 25.35 | 24.6 | 2.53M |
| August 07, 2025 | 25.03 | 24.78 | 24.78 | 25.31 | 24.66 | 1.71M |
| August 06, 2025 | 24.85 | 25 | 25 | 25.3 | 24.85 | 2.01M |
| August 05, 2025 | 24.95 | 24.99 | 24.99 | 25.13 | 24.65 | 1.62M |
| August 04, 2025 | 24.32 | 24.95 | 24.95 | 24.97 | 24.14 | 2.29M |
| August 01, 2025 | 24.23 | 24.33 | 24.33 | 25.03 | 24.1 | 2.38M |
| July 31, 2025 | 24.51 | 24.24 | 24.24 | 24.82 | 24.1 | 2.04M |
| July 30, 2025 | 24.81 | 24.69 | 24.69 | 25.01 | 24.45 | 1.9M |
| July 29, 2025 | 24.89 | 25.01 | 25.01 | 25.17 | 24.74 | 1.18M |
| July 28, 2025 | 25.35 | 25.03 | 25.03 | 25.35 | 24.8 | 1.67M |
| July 25, 2025 | 24.8 | 25.29 | 25.29 | 25.37 | 24.57 | 2.72M |
| July 24, 2025 | 24.99 | 24.92 | 24.92 | 25.1 | 24.64 | 1.65M |
| July 23, 2025 | 25.01 | 24.83 | 24.83 | 25.03 | 24.68 | 1.39M |
| July 22, 2025 | 24.99 | 24.85 | 24.85 | 25.2 | 24.66 | 1.57M |
| July 21, 2025 | 24.8 | 25.07 | 25.07 | 25.1 | 24.2 | 2.73M |
| July 18, 2025 | 24.95 | 24.59 | 24.59 | 24.96 | 24.4 | 1.4M |
| July 17, 2025 | 24.98 | 24.88 | 24.88 | 25.02 | 24.72 | 1.81M |
| July 16, 2025 | 24.23 | 24.98 | 24.98 | 25.18 | 24.19 | 3.93M |
| July 15, 2025 | 24.25 | 24.24 | 24.24 | 24.46 | 23.92 | 1.57M |
| July 14, 2025 | 24.03 | 24.2 | 24.2 | 24.31 | 23.9 | 1.27M |
| July 11, 2025 | 23.58 | 23.97 | 23.97 | 24.18 | 23.38 | 1.58M |
| July 10, 2025 | 23.79 | 23.58 | 23.58 | 23.87 | 23.24 | 1.51M |
| July 09, 2025 | 24.15 | 23.86 | 23.86 | 24.24 | 23.72 | 1.33M |
| July 08, 2025 | 24.15 | 24.1 | 24.1 | 24.21 | 23.95 | 792,560 |
| July 07, 2025 | 24.29 | 24.1 | 24.1 | 24.36 | 23.83 | 1.36M |
| July 04, 2025 | 24.14 | 24.26 | 24.26 | 24.33 | 23.78 | 1.29M |
| July 03, 2025 | 23.89 | 24.13 | 24.13 | 24.26 | 23.79 | 1.22M |
| July 02, 2025 | 24.4 | 23.83 | 23.83 | 24.4 | 23.68 | 1.36M |
| July 01, 2025 | 24.51 | 24.28 | 24.28 | 24.75 | 24.15 | 1.22M |
| June 30, 2025 | 24.02 | 24.52 | 24.52 | 24.66 | 23.8 | 1.24M |
| June 27, 2025 | 24.25 | 24.02 | 24.02 | 24.37 | 23.93 | 1.04M |
| June 26, 2025 | 24.41 | 24.08 | 24.08 | 24.6 | 24.08 | 1.65M |
| June 25, 2025 | 23.6 | 24.41 | 24.41 | 24.48 | 23.47 | 2.84M |
| June 24, 2025 | 23.05 | 23.6 | 23.6 | 23.66 | 23.05 | 1.79M |
| June 23, 2025 | 23.01 | 23.02 | 23.02 | 23.12 | 22.73 | 1.3M |
| June 20, 2025 | 22.52 | 23.02 | 23.02 | 23.34 | 22.52 | 2M |
| June 19, 2025 | 23.25 | 22.64 | 22.64 | 23.4 | 22.6 | 1.9M |
| June 18, 2025 | 23.31 | 23.24 | 23.24 | 23.39 | 23 | 1.69M |