30.28
-1.79(-5.58%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 32.07 | 30.28 | 30.28 | 32.08 | 30.2 | 2.09M |
October 16, 2025 | 33.21 | 32.07 | 32.07 | 33.21 | 32.03 | 2.78M |
October 15, 2025 | 32.4 | 33.55 | 33.55 | 33.8 | 31.8 | 4.06M |
October 14, 2025 | 33.17 | 32.61 | 32.61 | 33.87 | 32.06 | 3.91M |
October 13, 2025 | 30.9 | 32.99 | 32.99 | 32.99 | 30.55 | 4.17M |
October 10, 2025 | 31.6 | 32.19 | 32.19 | 32.77 | 31.37 | 3.14M |
October 09, 2025 | 30.87 | 31.7 | 31.7 | 31.99 | 30.82 | 2.35M |
September 30, 2025 | 30.9 | 30.87 | 30.87 | 31.19 | 30.59 | 1.13M |
September 29, 2025 | 30.75 | 30.78 | 30.78 | 31.24 | 30.13 | 1.21M |
September 26, 2025 | 31.43 | 30.7 | 30.7 | 31.75 | 30.7 | 1.62M |
September 25, 2025 | 31.18 | 31.7 | 31.7 | 31.9 | 31.17 | 2.17M |
September 24, 2025 | 31 | 31.24 | 31.24 | 31.33 | 30.39 | 1.37M |
September 23, 2025 | 30.67 | 31.16 | 31.16 | 32.04 | 30.22 | 1.79M |
September 22, 2025 | 30.11 | 30.8 | 30.8 | 30.82 | 29.76 | 1.37M |
September 19, 2025 | 30.5 | 30.13 | 30.13 | 30.77 | 30 | 1.08M |
September 18, 2025 | 31.4 | 30.34 | 30.34 | 31.4 | 30.07 | 2.08M |
September 17, 2025 | 31.19 | 31.43 | 31.43 | 31.8 | 31 | 1.37M |
September 16, 2025 | 30.7 | 31.25 | 31.25 | 31.3 | 30.52 | 1.23M |
September 15, 2025 | 31.23 | 30.73 | 30.73 | 31.23 | 30.67 | 1.42M |
September 12, 2025 | 31.17 | 31.25 | 31.25 | 31.37 | 30.8 | 1.37M |
September 11, 2025 | 30.78 | 31.18 | 31.18 | 31.27 | 30.44 | 1.29M |
September 10, 2025 | 30.69 | 30.75 | 30.75 | 31.06 | 30.39 | 1.04M |
September 09, 2025 | 31.66 | 30.68 | 30.68 | 31.8 | 30.6 | 1.79M |
September 08, 2025 | 31.4 | 31.65 | 31.65 | 31.9 | 31.16 | 1.44M |
September 05, 2025 | 30.88 | 31.4 | 31.4 | 31.48 | 30.85 | 1.45M |
September 04, 2025 | 31.68 | 30.88 | 30.88 | 31.89 | 30.5 | 1.52M |
September 03, 2025 | 32.02 | 31.43 | 31.43 | 32.85 | 31.35 | 2.14M |
September 02, 2025 | 32.9 | 32.02 | 32.02 | 32.9 | 31.5 | 2.06M |
September 01, 2025 | 31.51 | 32.97 | 32.97 | 33.2 | 31.5 | 3.38M |
August 29, 2025 | 31.33 | 31.71 | 31.71 | 31.98 | 31.05 | 1.5M |
August 28, 2025 | 31.6 | 31.33 | 31.33 | 32.05 | 30.38 | 2.47M |
August 27, 2025 | 32.42 | 31.6 | 31.6 | 32.88 | 31.53 | 2.98M |
August 26, 2025 | 33.3 | 32.56 | 32.56 | 33.3 | 32.38 | 2.97M |
August 25, 2025 | 32.84 | 33.44 | 33.44 | 33.7 | 32.62 | 3.33M |
August 22, 2025 | 32.45 | 32.93 | 32.93 | 33.25 | 32.45 | 2.23M |
August 21, 2025 | 33.19 | 32.58 | 32.58 | 33.4 | 32.5 | 2.64M |
August 20, 2025 | 33.55 | 33.32 | 33.32 | 33.96 | 32.8 | 2.97M |
August 19, 2025 | 33.63 | 33.59 | 33.59 | 34.17 | 33.3 | 2.88M |
August 18, 2025 | 33.2 | 34 | 34 | 34.15 | 32.88 | 3.81M |
August 15, 2025 | 32.4 | 33.2 | 33.2 | 33.3 | 32.21 | 3.39M |
August 14, 2025 | 34.72 | 32.4 | 32.4 | 34.72 | 32.3 | 5.36M |
August 13, 2025 | 34.51 | 34.61 | 34.61 | 34.75 | 33.87 | 3.79M |
August 12, 2025 | 35.75 | 34.57 | 34.57 | 35.86 | 34.38 | 4.58M |
August 11, 2025 | 33.99 | 35.72 | 35.72 | 36.65 | 33.81 | 6.08M |
August 08, 2025 | 34.23 | 33.86 | 33.86 | 34.87 | 33.6 | 5.84M |
August 07, 2025 | 38.5 | 35.28 | 35.28 | 39.71 | 35.05 | 8.95M |
August 06, 2025 | 34.44 | 36.58 | 36.58 | 36.62 | 33.82 | 7.13M |
August 05, 2025 | 34.73 | 34.71 | 34.71 | 35.88 | 34.4 | 4.06M |
August 04, 2025 | 35.09 | 34.93 | 34.93 | 35.29 | 34.34 | 4.46M |
August 01, 2025 | 34.36 | 35.62 | 35.62 | 35.77 | 33.88 | 5.49M |
July 31, 2025 | 36.08 | 34.58 | 34.58 | 36.28 | 34.54 | 7.23M |
July 30, 2025 | 34.51 | 37.24 | 37.24 | 37.5 | 34.34 | 10.85M |
July 29, 2025 | 33.46 | 35.52 | 35.52 | 37.7 | 33.2 | 10.72M |
July 28, 2025 | 32.06 | 33.32 | 33.32 | 33.48 | 31.57 | 6.72M |
July 25, 2025 | 35.17 | 32.4 | 32.4 | 35.17 | 32.18 | 9.74M |
July 24, 2025 | 32.35 | 35.44 | 35.44 | 37.87 | 32.11 | 11.85M |
July 23, 2025 | 32.04 | 32.97 | 32.97 | 34.6 | 32 | 8.4M |
July 22, 2025 | 32.29 | 32.41 | 32.41 | 33.5 | 31.63 | 7.05M |
July 21, 2025 | 30.9 | 32.2 | 32.2 | 32.2 | 30.86 | 6.25M |
July 18, 2025 | 30.7 | 30.77 | 30.77 | 31.3 | 30.42 | 3.61M |