29.28
-0.24(-0.81%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 29.4 | 29.28 | 29.28 | 29.8 | 29.19 | 753,400 |
September 25, 2025 | 29.92 | 29.52 | 29.52 | 30.19 | 29.37 | 867,100 |
September 24, 2025 | 29.6 | 29.92 | 29.92 | 30.09 | 29.17 | 895,300 |
September 23, 2025 | 30.03 | 29.59 | 29.59 | 30.19 | 28.6 | 1.61M |
September 22, 2025 | 30 | 30 | 30 | 30.1 | 29.4 | 1.27M |
September 19, 2025 | 30.01 | 30.1 | 30.1 | 30.34 | 29.8 | 1.14M |
September 18, 2025 | 31.1 | 30.02 | 30.02 | 31.13 | 29.81 | 2.31M |
September 17, 2025 | 31.56 | 31.11 | 31.11 | 31.75 | 30.95 | 2.15M |
September 16, 2025 | 30.88 | 31.57 | 31.57 | 31.59 | 30.69 | 1.7M |
September 15, 2025 | 31.46 | 30.86 | 30.86 | 31.63 | 30.8 | 1.66M |
September 12, 2025 | 31.3 | 31.46 | 31.46 | 31.55 | 31.02 | 1.28M |
September 11, 2025 | 31.01 | 31.3 | 31.3 | 31.39 | 30.62 | 1.5M |
September 10, 2025 | 31.33 | 31.03 | 31.03 | 31.62 | 31.02 | 1.02M |
September 09, 2025 | 31.7 | 31.16 | 31.16 | 31.77 | 31.03 | 1.15M |
September 08, 2025 | 31.78 | 31.88 | 31.88 | 32.18 | 31.44 | 1.45M |
September 05, 2025 | 31 | 31.79 | 31.79 | 32.16 | 30.96 | 1.83M |
September 04, 2025 | 30.91 | 31.15 | 31.15 | 31.95 | 30.77 | 1.63M |
September 03, 2025 | 31.9 | 30.9 | 30.9 | 32.26 | 30.8 | 1.68M |
September 02, 2025 | 32.15 | 31.9 | 31.9 | 32.18 | 31.21 | 2.32M |
September 01, 2025 | 31 | 32.07 | 32.07 | 32.19 | 30.9 | 2.76M |
August 29, 2025 | 31.42 | 30.89 | 30.89 | 31.68 | 30.86 | 2.18M |
August 28, 2025 | 32.8 | 31.73 | 31.73 | 33.1 | 30.47 | 4.17M |
August 27, 2025 | 34.31 | 32.9 | 32.9 | 34.53 | 32.9 | 3.62M |
August 26, 2025 | 33.5 | 34.63 | 34.63 | 35.38 | 33.32 | 5.86M |
August 25, 2025 | 32.92 | 33.86 | 33.86 | 33.86 | 32.53 | 3.89M |
August 22, 2025 | 32.91 | 32.71 | 32.71 | 33.05 | 32.15 | 2.59M |
August 21, 2025 | 33.15 | 32.9 | 32.9 | 33.4 | 32.7 | 2.34M |
August 20, 2025 | 33.55 | 33.17 | 33.17 | 33.56 | 32.76 | 2.63M |
August 19, 2025 | 33.07 | 33.57 | 33.57 | 34.09 | 32.61 | 3.96M |
August 18, 2025 | 32.64 | 33.06 | 33.06 | 33.47 | 32.64 | 4.33M |
August 15, 2025 | 32.32 | 32.7 | 32.7 | 32.74 | 32.2 | 3.41M |
August 14, 2025 | 33.76 | 32.43 | 32.43 | 34.1 | 32.38 | 5.43M |
August 13, 2025 | 34.35 | 34.02 | 34.02 | 34.4 | 33.7 | 6.68M |
August 12, 2025 | 36.24 | 35.12 | 35.12 | 36.31 | 33.4 | 11.46M |
August 11, 2025 | 37.77 | 36.97 | 36.97 | 37.77 | 35.8 | 8.38M |
August 08, 2025 | 35.36 | 38.15 | 38.15 | 41.5 | 34.99 | 10.96M |
August 07, 2025 | 37.44 | 35.6 | 35.6 | 37.88 | 34.34 | 13.55M |
August 06, 2025 | 29.64 | 35.66 | 35.66 | 35.66 | 29.51 | 10.95M |
August 05, 2025 | 28.89 | 29.72 | 29.72 | 30 | 28.89 | 2.18M |
August 04, 2025 | 28.55 | 28.85 | 28.85 | 28.97 | 28.26 | 1.36M |
August 01, 2025 | 28.12 | 28.54 | 28.54 | 28.67 | 28.12 | 1.32M |
July 31, 2025 | 28.54 | 28.17 | 28.17 | 28.95 | 28.04 | 1.37M |
July 30, 2025 | 28.89 | 28.5 | 28.5 | 28.99 | 28.18 | 1.93M |
July 29, 2025 | 29.31 | 28.9 | 28.9 | 29.57 | 28.68 | 2.12M |
July 28, 2025 | 28.96 | 29.57 | 29.57 | 29.69 | 28.82 | 2.42M |
July 25, 2025 | 28.8 | 28.81 | 28.81 | 29.1 | 28.49 | 1.74M |
July 24, 2025 | 28.99 | 28.83 | 28.83 | 29.44 | 28.71 | 1.5M |
July 23, 2025 | 28.83 | 28.93 | 28.93 | 29.13 | 28.35 | 1.49M |
July 22, 2025 | 29.06 | 28.81 | 28.81 | 29.6 | 28.57 | 2.13M |
July 21, 2025 | 28.97 | 29.06 | 29.06 | 29.15 | 28.6 | 2.01M |
July 18, 2025 | 28.63 | 28.92 | 28.92 | 29.18 | 28.46 | 2.18M |
July 17, 2025 | 28.29 | 28.5 | 28.5 | 28.81 | 28.1 | 1.77M |
July 16, 2025 | 28.23 | 28.13 | 28.13 | 28.49 | 27.95 | 1.47M |
July 15, 2025 | 28.5 | 28.23 | 28.23 | 29.25 | 28.1 | 2.35M |
July 14, 2025 | 27.98 | 28.63 | 28.63 | 29.36 | 27.77 | 2.5M |
July 11, 2025 | 28.41 | 27.91 | 27.91 | 28.55 | 27.72 | 1.59M |
July 10, 2025 | 28.7 | 28.4 | 28.4 | 28.72 | 28.14 | 1.42M |
July 09, 2025 | 29.1 | 28.61 | 28.61 | 29.3 | 28.45 | 2.39M |
July 08, 2025 | 28.57 | 29.05 | 29.05 | 29.46 | 27.8 | 5.01M |
July 07, 2025 | 26.6 | 28.34 | 28.34 | 28.68 | 26.53 | 3.77M |