31.21
+0.84(+2.77%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 29.74 | 29.62 | 29.62 | 29.92 | 29.58 | 875,798 |
| July 03, 2025 | 30.13 | 29.84 | 29.84 | 30.21 | 29.81 | 1.04M |
| July 02, 2025 | 30.33 | 30.11 | 30.11 | 30.33 | 29.91 | 1.05M |
| July 01, 2025 | 30.11 | 30.29 | 30.29 | 30.29 | 29.89 | 881,368 |
| June 30, 2025 | 30.03 | 30.11 | 30.11 | 30.15 | 29.74 | 820,003 |
| June 27, 2025 | 29.91 | 30.03 | 30.03 | 30.45 | 29.85 | 967,833 |
| June 26, 2025 | 29.89 | 29.9 | 29.9 | 30.11 | 29.73 | 921,234 |
| June 25, 2025 | 29.99 | 29.94 | 29.94 | 30.28 | 29.63 | 1.15M |
| June 24, 2025 | 29.2 | 29.99 | 29.99 | 30.35 | 29.1 | 2.45M |
| June 23, 2025 | 28.8 | 29.13 | 29.13 | 29.15 | 28.4 | 626,564 |
| June 20, 2025 | 28.74 | 28.92 | 28.92 | 29.08 | 28.58 | 645,130 |
| June 19, 2025 | 28.89 | 28.72 | 28.72 | 29.14 | 28.5 | 952,779 |
| June 18, 2025 | 29.5 | 28.96 | 28.96 | 29.5 | 28.68 | 1.15M |
| June 17, 2025 | 29.53 | 29.31 | 29.31 | 29.6 | 29.07 | 939,975 |
| June 16, 2025 | 29.4 | 29.34 | 29.34 | 29.44 | 29.16 | 921,869 |
| June 13, 2025 | 30.22 | 29.49 | 29.49 | 30.25 | 29.33 | 1.87M |
| June 12, 2025 | 29.64 | 30.25 | 30.25 | 30.39 | 29.5 | 2.05M |
| June 11, 2025 | 29.5 | 29.62 | 29.62 | 29.73 | 29.42 | 842,116 |
| June 10, 2025 | 29.89 | 29.51 | 29.51 | 30.1 | 29.21 | 1.68M |
| June 09, 2025 | 29.73 | 29.93 | 29.93 | 30.05 | 29.35 | 1.61M |
| June 06, 2025 | 30.49 | 29.74 | 29.74 | 30.5 | 29.62 | 1.81M |
| June 05, 2025 | 31.1 | 30.22 | 30.22 | 31.57 | 30.06 | 2.86M |
| June 04, 2025 | 29.9 | 30.8 | 30.8 | 31.05 | 29.9 | 2.79M |
| June 03, 2025 | 29.3 | 29.97 | 29.97 | 30 | 29.06 | 1.43M |
| May 30, 2025 | 30.01 | 29.44 | 29.44 | 30.33 | 29.39 | 1.5M |
| May 29, 2025 | 30.32 | 30 | 30 | 30.49 | 29.88 | 1.97M |
| May 28, 2025 | 30.2 | 30.5 | 30.5 | 30.75 | 30.06 | 2.29M |
| May 27, 2025 | 30.05 | 30.29 | 30.29 | 30.88 | 30 | 1.82M |
| May 26, 2025 | 29.76 | 30.11 | 30.11 | 30.27 | 29.47 | 1.88M |