30.34
+0.04(+0.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 31.51 | 30.34 | 30.34 | 31.97 | 30.18 | 11.47M |
| August 15, 2025 | 28.75 | 30.3 | 30.3 | 31.36 | 28.33 | 11.4M |
| August 14, 2025 | 29.44 | 28.75 | 28.75 | 30 | 28.16 | 9.66M |
| August 13, 2025 | 28.84 | 29.04 | 29.04 | 30.87 | 28.61 | 11.85M |
| August 12, 2025 | 28.02 | 28.44 | 28.44 | 28.86 | 27.71 | 5.66M |
| August 11, 2025 | 28.27 | 28.6 | 28.6 | 29.2 | 27.61 | 7.6M |
| August 08, 2025 | 26.76 | 28.27 | 28.27 | 28.52 | 26.7 | 6.84M |
| August 07, 2025 | 26.98 | 26.83 | 26.83 | 27.29 | 26.73 | 2.64M |
| August 06, 2025 | 26.77 | 26.98 | 26.98 | 27.18 | 26.5 | 3.37M |
| August 05, 2025 | 26.14 | 26.74 | 26.74 | 26.79 | 25.86 | 3.61M |
| August 04, 2025 | 25.98 | 26.14 | 26.14 | 26.45 | 25.75 | 2.72M |
| August 01, 2025 | 25.7 | 25.94 | 25.94 | 26.25 | 25.68 | 2.05M |
| July 31, 2025 | 26.27 | 25.75 | 25.75 | 26.5 | 25.66 | 3.77M |
| July 30, 2025 | 26.29 | 26.59 | 26.59 | 27.3 | 25.74 | 5.56M |
| July 29, 2025 | 26.81 | 26.05 | 26.05 | 26.88 | 25.92 | 3.05M |
| July 28, 2025 | 25.93 | 25.98 | 25.98 | 26.09 | 25.74 | 2.15M |
| July 25, 2025 | 26.06 | 25.81 | 25.81 | 26.25 | 25.72 | 2.43M |
| July 24, 2025 | 26.21 | 26.11 | 26.11 | 26.38 | 25.87 | 3.17M |
| July 23, 2025 | 27.29 | 26.39 | 26.39 | 27.3 | 26.39 | 3.26M |
| July 22, 2025 | 27.15 | 27.29 | 27.29 | 27.36 | 26.45 | 5.18M |
| July 21, 2025 | 26.2 | 27.15 | 27.15 | 27.48 | 26.2 | 6.53M |
| July 18, 2025 | 26.01 | 25.95 | 25.95 | 26.06 | 25.68 | 2.43M |
| July 17, 2025 | 25.83 | 25.95 | 25.95 | 26.14 | 25.56 | 2.32M |
| July 16, 2025 | 26.11 | 25.85 | 25.85 | 26.29 | 25.73 | 3.21M |
| July 15, 2025 | 26.66 | 26.21 | 26.21 | 27.02 | 26.13 | 5.06M |
| July 14, 2025 | 25.18 | 27.12 | 27.12 | 27.28 | 24.98 | 9.66M |
| July 11, 2025 | 25.52 | 25.2 | 25.2 | 25.73 | 24.62 | 7.52M |
| July 10, 2025 | 27.77 | 26.75 | 26.75 | 29 | 26.16 | 12.92M |
| July 09, 2025 | 25.42 | 25.18 | 25.18 | 25.68 | 25.1 | 1.34M |
| July 08, 2025 | 25.38 | 25.36 | 25.36 | 25.54 | 25.07 | 1.48M |
| July 07, 2025 | 24.68 | 25.4 | 25.4 | 25.97 | 24.42 | 3.07M |
| July 04, 2025 | 24.96 | 24.68 | 24.68 | 25.13 | 24.43 | 1.71M |
| July 03, 2025 | 25.01 | 24.95 | 24.95 | 25.27 | 24.76 | 1.68M |
| July 02, 2025 | 25.85 | 24.96 | 24.96 | 25.89 | 24.76 | 2.19M |
| July 01, 2025 | 25.79 | 25.85 | 25.85 | 26.33 | 25.44 | 2.52M |
| June 30, 2025 | 25.51 | 25.53 | 25.53 | 25.95 | 25.43 | 2.3M |
| June 27, 2025 | 25.01 | 25.39 | 25.39 | 25.65 | 24.85 | 2.41M |
| June 26, 2025 | 25.1 | 24.81 | 24.74 | 25.18 | 24.65 | 1.69M |
| June 25, 2025 | 25.06 | 25.1 | 25.02 | 25.58 | 24.78 | 2.29M |
| June 24, 2025 | 25.02 | 24.97 | 24.89 | 25.5 | 24.85 | 2M |
| June 23, 2025 | 24.71 | 25.02 | 24.94 | 25.15 | 24.47 | 2.06M |
| June 20, 2025 | 25.66 | 25.09 | 25.09 | 25.8 | 24.63 | 3.08M |
| June 19, 2025 | 26 | 25.65 | 25.65 | 26.88 | 25.55 | 4.37M |
| June 18, 2025 | 25.73 | 26.02 | 26.02 | 26.25 | 25.1 | 3.22M |
| June 17, 2025 | 25.68 | 25.97 | 25.97 | 26.07 | 25.38 | 2.96M |
| June 16, 2025 | 26.21 | 25.71 | 25.71 | 26.21 | 24.7 | 4.52M |
| June 13, 2025 | 24.37 | 26.21 | 26.21 | 26.47 | 24.27 | 7.8M |
| June 12, 2025 | 23.85 | 24.58 | 24.58 | 24.62 | 23.71 | 2.59M |
| June 11, 2025 | 23.51 | 23.97 | 23.97 | 24.26 | 23.5 | 1.71M |
| June 10, 2025 | 24.19 | 23.46 | 23.46 | 24.37 | 23.2 | 2.11M |
| June 09, 2025 | 23.59 | 24.28 | 24.28 | 24.45 | 23.45 | 2.54M |
| June 06, 2025 | 23.67 | 23.48 | 23.48 | 23.77 | 23.26 | 1.25M |
| June 05, 2025 | 23.73 | 23.66 | 23.66 | 23.87 | 23.23 | 1.37M |
| June 04, 2025 | 23.7 | 23.36 | 23.36 | 23.91 | 23.25 | 1.24M |
| June 03, 2025 | 23.47 | 23.53 | 23.53 | 24.08 | 23.3 | 2.03M |
| May 30, 2025 | 24.2 | 23.44 | 23.44 | 24.36 | 23.22 | 1.6M |
| May 29, 2025 | 23.76 | 24.07 | 24.07 | 24.4 | 23.71 | 1.56M |
| May 28, 2025 | 24.04 | 23.79 | 23.79 | 24.29 | 23.74 | 1.12M |
| May 27, 2025 | 24.12 | 24.03 | 24.03 | 24.45 | 23.85 | 1.89M |
| May 26, 2025 | 24.4 | 24.22 | 24.22 | 24.65 | 23.73 | 1.99M |