30.65
+0.01(+0.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 30.59 | 30.65 | 30.65 | 31.26 | 30.51 | 8.56M |
| August 15, 2025 | 30.83 | 30.64 | 30.64 | 31.45 | 30.62 | 9.14M |
| August 14, 2025 | 31.84 | 31.01 | 31.01 | 32.14 | 30.92 | 11.01M |
| August 13, 2025 | 29.97 | 31.85 | 31.85 | 32.22 | 29.7 | 18.13M |
| August 12, 2025 | 30 | 30.05 | 30.05 | 30.14 | 28.51 | 12.78M |
| August 11, 2025 | 29.61 | 29.8 | 29.8 | 30.38 | 28.7 | 12.84M |
| August 08, 2025 | 30.36 | 30.38 | 30.38 | 32.8 | 30.36 | 15.55M |
| August 07, 2025 | 31.6 | 29.85 | 29.85 | 31.79 | 29.73 | 16.34M |
| August 06, 2025 | 30.95 | 31.85 | 31.85 | 33.3 | 30.3 | 18.44M |
| August 05, 2025 | 32.21 | 31.15 | 31.15 | 32.59 | 30.15 | 16.61M |
| August 04, 2025 | 32.51 | 31.62 | 31.62 | 33.73 | 31.31 | 16.6M |
| August 01, 2025 | 30.28 | 32.73 | 32.73 | 35.38 | 30.17 | 27.07M |
| July 31, 2025 | 29.85 | 29.76 | 29.76 | 30.86 | 29.37 | 9.73M |
| July 30, 2025 | 31.3 | 30.33 | 30.33 | 31.31 | 29.66 | 10.86M |
| July 29, 2025 | 31.88 | 31.38 | 31.38 | 32.57 | 30.9 | 12.01M |
| July 28, 2025 | 30.3 | 32.25 | 32.25 | 33.35 | 30 | 20.34M |
| July 25, 2025 | 29.46 | 30.25 | 30.25 | 30.42 | 28.73 | 12.13M |
| July 24, 2025 | 29.1 | 29.47 | 29.47 | 29.83 | 28.6 | 11.2M |
| July 23, 2025 | 28.58 | 29.67 | 29.67 | 30.5 | 28.05 | 17.93M |
| July 22, 2025 | 30.61 | 29.62 | 29.62 | 30.98 | 29.11 | 20.58M |
| July 21, 2025 | 32.41 | 31.59 | 31.59 | 32.76 | 30.75 | 23.92M |
| July 18, 2025 | 34.01 | 33.75 | 33.75 | 34.96 | 32.29 | 27.85M |
| July 17, 2025 | 34.12 | 33.9 | 33.9 | 37.45 | 33.5 | 35.7M |
| July 16, 2025 | 29.57 | 35.4 | 35.4 | 35.4 | 29.57 | 25.33M |
| July 15, 2025 | 26.43 | 29.5 | 29.5 | 32.06 | 25.8 | 30.34M |
| July 14, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 25.55 | 8.73M |
| July 11, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 0 |
| July 10, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 0 |
| July 09, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 0 |
| July 08, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 0 |
| July 07, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 0 |
| July 04, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 0 |
| July 03, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 0 |
| July 02, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 0 |
| July 01, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 0 |
| June 30, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 0 |
| June 27, 2025 | 21.21 | 22.27 | 22.27 | 22.35 | 21 | 12.08M |
| June 26, 2025 | 21.32 | 21.34 | 21.34 | 22.09 | 21.13 | 9.52M |
| June 25, 2025 | 20.54 | 21.71 | 21.71 | 22.3 | 20.38 | 12.54M |
| June 24, 2025 | 20.28 | 20.8 | 20.8 | 21.47 | 20.1 | 11.2M |
| June 23, 2025 | 20.61 | 20.49 | 20.49 | 20.81 | 20.12 | 10.58M |
| June 20, 2025 | 18.94 | 21.2 | 21.2 | 21.46 | 18.5 | 17.5M |
| June 19, 2025 | 19.82 | 18.81 | 18.81 | 19.88 | 18.78 | 6.44M |
| June 18, 2025 | 19.75 | 19.69 | 19.69 | 20.08 | 19.47 | 4.75M |
| June 17, 2025 | 20.09 | 19.95 | 19.95 | 20.58 | 19.7 | 7.3M |
| June 16, 2025 | 19.65 | 20.38 | 20.38 | 21.64 | 19.55 | 12.35M |
| June 13, 2025 | 19.88 | 19.97 | 19.97 | 20.19 | 18.88 | 11.53M |
| June 12, 2025 | 19.33 | 20.31 | 20.31 | 20.88 | 19.03 | 12.36M |
| June 11, 2025 | 18.9 | 19.52 | 19.52 | 19.67 | 18.59 | 10.49M |
| June 10, 2025 | 19.17 | 18.8 | 18.8 | 19.44 | 18.56 | 8.42M |
| June 09, 2025 | 17.8 | 19.16 | 19.16 | 19.3 | 17.66 | 13.81M |
| June 06, 2025 | 17.67 | 17.81 | 17.81 | 17.85 | 17.37 | 5.98M |
| June 05, 2025 | 18.14 | 17.68 | 17.68 | 18.43 | 17.54 | 8.66M |
| June 04, 2025 | 18.64 | 18.35 | 18.35 | 18.64 | 17.88 | 8.74M |
| June 03, 2025 | 17.45 | 18.33 | 18.33 | 18.77 | 17.45 | 9.66M |
| May 30, 2025 | 19.26 | 17.93 | 17.93 | 19.35 | 17.8 | 12.3M |
| May 29, 2025 | 17.3 | 19.38 | 19.38 | 20.5 | 17.3 | 15.97M |
| May 28, 2025 | 17.11 | 17.42 | 17.42 | 17.55 | 17.11 | 3.49M |
| May 27, 2025 | 17.75 | 17.43 | 17.43 | 17.78 | 17.29 | 5.85M |
| May 26, 2025 | 16.82 | 17.79 | 17.79 | 18 | 16.8 | 9.67M |