30.04
-0.34(-1.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 30.34 | 30.04 | 30.04 | 30.8 | 29.91 | 9.33M |
| August 15, 2025 | 30.25 | 30.38 | 30.38 | 31 | 30.16 | 10.93M |
| August 14, 2025 | 29.58 | 30.18 | 30.18 | 30.99 | 29.58 | 14.86M |
| August 13, 2025 | 28.68 | 29.33 | 29.33 | 29.63 | 28.4 | 7.67M |
| August 12, 2025 | 28.9 | 28.68 | 28.68 | 29.2 | 28.45 | 5.36M |
| August 11, 2025 | 27.37 | 28.95 | 28.95 | 29.09 | 27.25 | 11.49M |
| August 08, 2025 | 27.67 | 27.38 | 27.38 | 27.72 | 27.23 | 3.2M |
| August 07, 2025 | 28.03 | 27.67 | 27.67 | 28.05 | 27.6 | 5.08M |
| August 06, 2025 | 27.38 | 28.11 | 28.11 | 28.18 | 27.24 | 8.1M |
| August 05, 2025 | 26.95 | 27.45 | 27.45 | 27.49 | 26.71 | 5.77M |
| August 04, 2025 | 25.87 | 26.95 | 26.95 | 26.95 | 25.84 | 4.33M |
| August 01, 2025 | 26.03 | 26.08 | 26.08 | 26.17 | 25.82 | 2.09M |
| July 31, 2025 | 26.18 | 26.04 | 26.04 | 26.43 | 26.01 | 2.73M |
| July 30, 2025 | 26.5 | 26.21 | 26.21 | 26.55 | 25.96 | 3.12M |
| July 29, 2025 | 26.75 | 26.56 | 26.56 | 26.78 | 26.23 | 4.46M |
| July 28, 2025 | 26.77 | 26.83 | 26.83 | 27.44 | 26.68 | 3.92M |
| July 25, 2025 | 26.91 | 26.77 | 26.77 | 27.07 | 26.64 | 3.32M |
| July 24, 2025 | 26.72 | 26.92 | 26.92 | 27.42 | 26.72 | 3.74M |
| July 23, 2025 | 26.93 | 26.8 | 26.8 | 27.3 | 26.72 | 3.67M |
| July 22, 2025 | 27.48 | 27.02 | 27.02 | 27.66 | 27 | 5.16M |
| July 21, 2025 | 27.56 | 27.51 | 27.51 | 27.8 | 27.15 | 5.17M |
| July 18, 2025 | 27.39 | 27.56 | 27.56 | 28.19 | 27.1 | 10.07M |
| July 17, 2025 | 26.38 | 26.73 | 26.73 | 26.9 | 26.1 | 4.7M |
| July 16, 2025 | 25.66 | 26.36 | 26.36 | 26.75 | 25.6 | 6.48M |
| July 15, 2025 | 26.07 | 25.8 | 25.8 | 26.18 | 25.55 | 5.41M |
| July 14, 2025 | 26.3 | 26.32 | 26.32 | 26.96 | 26.02 | 5.55M |
| July 11, 2025 | 26.65 | 26.73 | 26.73 | 26.89 | 25.71 | 3.69M |
| July 10, 2025 | 27.2 | 26.65 | 26.65 | 27.29 | 26.5 | 3.08M |
| July 09, 2025 | 27.55 | 27.4 | 27.4 | 27.86 | 27.27 | 2.85M |
| July 08, 2025 | 27.32 | 27.29 | 27.29 | 27.32 | 27.03 | 1.95M |
| July 07, 2025 | 27.22 | 27.1 | 27.1 | 27.36 | 26.91 | 1.92M |
| July 04, 2025 | 27.63 | 27.15 | 27.15 | 27.74 | 27.04 | 2.8M |
| July 03, 2025 | 27.39 | 27.72 | 27.72 | 28.25 | 27.3 | 3.66M |
| July 02, 2025 | 28.21 | 27.38 | 27.38 | 28.21 | 27.2 | 3.27M |
| July 01, 2025 | 28.5 | 28.29 | 28.29 | 28.56 | 27.79 | 3.34M |
| June 30, 2025 | 27.75 | 28.48 | 28.48 | 28.58 | 27.72 | 4.18M |
| June 27, 2025 | 27.55 | 27.7 | 27.7 | 27.9 | 27.38 | 2.44M |
| June 26, 2025 | 28.14 | 27.62 | 27.62 | 28.7 | 27.51 | 4.13M |
| June 25, 2025 | 27.51 | 27.88 | 27.88 | 27.99 | 27.3 | 4.27M |
| June 24, 2025 | 26.36 | 27.43 | 27.43 | 27.88 | 26.2 | 4.9M |
| June 23, 2025 | 26.01 | 26.36 | 26.36 | 26.99 | 26.01 | 4.17M |
| June 20, 2025 | 27.84 | 26.61 | 26.61 | 27.98 | 26.6 | 5.17M |
| June 19, 2025 | 27.92 | 28 | 28 | 29.02 | 27.75 | 5.68M |
| June 18, 2025 | 27.93 | 27.9 | 27.9 | 28.2 | 27.4 | 3.8M |
| June 17, 2025 | 28.72 | 28.29 | 28.29 | 29.19 | 27.95 | 4.47M |
| June 16, 2025 | 28.48 | 28.72 | 28.72 | 28.93 | 28.27 | 2.79M |
| June 13, 2025 | 29.37 | 28.72 | 28.72 | 29.98 | 28.5 | 5.67M |
| June 12, 2025 | 29.51 | 29.59 | 29.59 | 29.78 | 29.19 | 5.01M |
| June 11, 2025 | 30.16 | 29.7 | 29.7 | 30.64 | 29.6 | 7.76M |
| June 10, 2025 | 32.99 | 30.2 | 30.2 | 33.04 | 29.87 | 12.88M |
| June 09, 2025 | 31 | 31.54 | 31.54 | 33.5 | 30 | 15.33M |
| June 06, 2025 | 31.4 | 29.34 | 29.34 | 31.57 | 29.2 | 9.7M |
| June 05, 2025 | 31.31 | 31.7 | 31.7 | 32.42 | 31.04 | 9.48M |
| June 04, 2025 | 30.31 | 31.8 | 31.8 | 33.4 | 30.31 | 12.72M |
| June 03, 2025 | 28.04 | 30.38 | 30.38 | 31.13 | 27.75 | 12.68M |
| May 30, 2025 | 29.85 | 28.58 | 28.58 | 30.22 | 28.18 | 9.44M |
| May 29, 2025 | 29.23 | 30.77 | 30.62 | 31.3 | 29.2 | 11.33M |
| May 28, 2025 | 28.79 | 28.87 | 28.73 | 30.35 | 28 | 9.05M |
| May 27, 2025 | 29.44 | 29.02 | 28.88 | 29.45 | 28.22 | 6.12M |
| May 26, 2025 | 27.61 | 29.16 | 29.16 | 29.68 | 27.4 | 9.98M |