29.42
-0.05(-0.17%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 29.43 | 29.42 | 29.42 | 29.62 | 29.2 | 819,381 |
September 25, 2025 | 29.73 | 29.47 | 29.47 | 29.85 | 29.4 | 893,047 |
September 24, 2025 | 29.57 | 29.68 | 29.68 | 29.92 | 29.49 | 1.36M |
September 23, 2025 | 29.99 | 29.55 | 29.55 | 30 | 29.04 | 1.68M |
September 22, 2025 | 30.33 | 29.97 | 29.97 | 30.33 | 29.7 | 1.36M |
September 19, 2025 | 30.6 | 30.34 | 30.34 | 30.85 | 30 | 1.93M |
September 18, 2025 | 31.77 | 30.72 | 30.72 | 31.77 | 30.43 | 3.05M |
September 17, 2025 | 32 | 31.76 | 31.76 | 32.43 | 31.63 | 1.74M |
September 16, 2025 | 31.84 | 31.89 | 31.89 | 31.98 | 31.55 | 1.2M |
September 15, 2025 | 31.8 | 31.76 | 31.76 | 32 | 31.61 | 1.44M |
September 12, 2025 | 32.6 | 31.84 | 31.84 | 32.6 | 31.78 | 2.07M |
September 11, 2025 | 32.74 | 32.55 | 32.55 | 32.74 | 32.03 | 2.35M |
September 10, 2025 | 32.81 | 32.81 | 32.81 | 33 | 32.46 | 2.32M |
September 09, 2025 | 32.59 | 33 | 33 | 33.76 | 32.26 | 3.24M |
September 08, 2025 | 32.13 | 32.6 | 32.6 | 32.66 | 32.1 | 2.34M |
September 05, 2025 | 32 | 32.09 | 32.09 | 32.32 | 31.26 | 2.62M |
September 04, 2025 | 30.85 | 31.85 | 31.85 | 32.12 | 30.75 | 3.41M |
September 03, 2025 | 31.87 | 30.85 | 30.85 | 32.4 | 30.74 | 2.1M |
September 02, 2025 | 32.1 | 31.95 | 31.95 | 32.21 | 31.5 | 2.17M |
September 01, 2025 | 31.64 | 32.26 | 32.26 | 32.67 | 31.32 | 2.95M |
August 29, 2025 | 31.52 | 31.67 | 31.67 | 32.2 | 31.52 | 2.32M |
August 28, 2025 | 31.92 | 31.52 | 31.52 | 32.5 | 30.77 | 3.09M |
August 27, 2025 | 32.51 | 32.05 | 32.05 | 32.84 | 31.97 | 3.33M |
August 26, 2025 | 32.2 | 32.65 | 32.65 | 33.5 | 32.12 | 4.1M |
August 25, 2025 | 31.64 | 32.49 | 32.49 | 33.05 | 31.53 | 4.68M |
August 22, 2025 | 32.02 | 31.69 | 31.69 | 32.24 | 31.4 | 3.37M |
August 21, 2025 | 31.67 | 32.19 | 32.19 | 33.1 | 31.37 | 4.85M |
August 20, 2025 | 31.33 | 31.67 | 31.67 | 32.38 | 31.33 | 3.45M |
August 19, 2025 | 31.33 | 31.71 | 31.71 | 32.15 | 30.98 | 3.56M |
August 18, 2025 | 30.61 | 31.21 | 31.21 | 31.52 | 30.61 | 3.11M |
August 15, 2025 | 30.25 | 30.37 | 30.37 | 30.52 | 30.21 | 1.22M |
August 14, 2025 | 30.41 | 30.32 | 30.32 | 30.72 | 30.21 | 1.66M |
August 13, 2025 | 30.71 | 30.46 | 30.46 | 30.94 | 30.32 | 1.47M |
August 12, 2025 | 30.61 | 30.68 | 30.68 | 30.82 | 30.5 | 1.27M |
August 11, 2025 | 30.48 | 30.53 | 30.53 | 30.7 | 30.43 | 1.09M |
August 08, 2025 | 30.73 | 30.47 | 30.47 | 30.83 | 30.26 | 1.17M |
August 07, 2025 | 30.46 | 30.77 | 30.77 | 30.78 | 30.4 | 1.83M |
August 06, 2025 | 30.45 | 30.43 | 30.43 | 30.68 | 30.15 | 1.38M |
August 05, 2025 | 30.51 | 30.33 | 30.33 | 30.59 | 30.11 | 1.37M |
August 04, 2025 | 29.73 | 30.34 | 30.34 | 30.8 | 29.5 | 2.5M |
August 01, 2025 | 29.45 | 29.79 | 29.79 | 30.22 | 29.22 | 2.17M |
July 31, 2025 | 29.81 | 29.22 | 29.22 | 30 | 29.1 | 1.51M |
July 30, 2025 | 29.46 | 29.82 | 29.82 | 29.86 | 29.34 | 1.38M |
July 29, 2025 | 29.9 | 29.46 | 29.46 | 30.01 | 29.38 | 1.38M |
July 28, 2025 | 30.13 | 29.9 | 29.9 | 30.13 | 29.75 | 996,685 |
July 25, 2025 | 29.89 | 29.94 | 29.94 | 30.15 | 29.7 | 947,127 |
July 24, 2025 | 29.77 | 29.93 | 29.93 | 29.94 | 29.72 | 1.01M |
July 23, 2025 | 29.7 | 29.77 | 29.77 | 29.96 | 29.7 | 1.22M |
July 22, 2025 | 29.47 | 29.79 | 29.79 | 29.8 | 29.46 | 1.08M |
July 21, 2025 | 29.38 | 29.61 | 29.61 | 29.62 | 29.2 | 929,363 |
July 18, 2025 | 29.38 | 29.34 | 29.34 | 29.38 | 29.19 | 582,940 |
July 17, 2025 | 29.39 | 29.37 | 29.37 | 29.62 | 29.14 | 961,235 |
July 16, 2025 | 28.91 | 29.18 | 29.18 | 29.26 | 28.91 | 801,430 |
July 15, 2025 | 29.54 | 28.9 | 28.9 | 29.54 | 28.69 | 1.58M |
July 14, 2025 | 29.45 | 29.55 | 29.55 | 29.6 | 29.36 | 733,389 |
July 11, 2025 | 29.4 | 29.45 | 29.45 | 29.56 | 29.27 | 969,037 |
July 10, 2025 | 29.51 | 29.4 | 29.4 | 29.51 | 29.26 | 804,660 |
July 09, 2025 | 29.91 | 29.53 | 29.53 | 29.91 | 29.45 | 1.19M |
July 08, 2025 | 29.84 | 29.75 | 29.75 | 29.95 | 29.66 | 1.24M |
July 07, 2025 | 29.55 | 29.85 | 29.85 | 30.13 | 29.55 | 853,533 |