30.54
+0.05(+0.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 30.5 | 30.54 | 30.54 | 30.86 | 30.44 | 6.75M |
| October 23, 2025 | 30.5 | 30.49 | 30.49 | 30.51 | 30.15 | 6.4M |
| October 22, 2025 | 30.7 | 30.52 | 30.52 | 30.81 | 30.51 | 6.11M |
| October 21, 2025 | 30.55 | 30.77 | 30.77 | 30.84 | 30.51 | 6.19M |
| October 20, 2025 | 30.89 | 30.48 | 30.48 | 30.95 | 30.4 | 7.14M |
| October 17, 2025 | 31.1 | 30.71 | 30.71 | 31.28 | 30.71 | 8.71M |
| October 16, 2025 | 31.27 | 31.18 | 31.18 | 31.57 | 31.04 | 8.51M |
| October 15, 2025 | 31.08 | 31.4 | 31.4 | 31.43 | 31.02 | 9.74M |
| October 14, 2025 | 31.2 | 31.16 | 31.16 | 31.59 | 31.08 | 10.66M |
| October 13, 2025 | 31.04 | 31.19 | 31.19 | 31.26 | 30.89 | 10.89M |
| October 10, 2025 | 31.58 | 31.55 | 31.55 | 31.77 | 31.34 | 9.91M |
| October 09, 2025 | 31.6 | 31.58 | 31.58 | 31.74 | 31.17 | 10.49M |
| September 30, 2025 | 31.72 | 31.55 | 31.55 | 31.73 | 31.45 | 7.42M |
| September 29, 2025 | 31.48 | 31.78 | 31.78 | 31.92 | 31.09 | 9.63M |
| September 26, 2025 | 31.46 | 31.37 | 31.37 | 31.66 | 31.2 | 7.91M |
| September 25, 2025 | 31.7 | 31.45 | 31.45 | 31.81 | 31.45 | 7.99M |
| September 24, 2025 | 31.37 | 31.68 | 31.68 | 31.84 | 31.33 | 7.35M |
| September 23, 2025 | 31.88 | 31.54 | 31.54 | 31.96 | 31.18 | 9.16M |
| September 22, 2025 | 32.2 | 31.9 | 31.9 | 32.24 | 31.71 | 7.04M |
| September 19, 2025 | 32.15 | 32.14 | 32.14 | 32.34 | 32.03 | 8.07M |
| September 18, 2025 | 32.81 | 32.19 | 32.19 | 32.9 | 31.96 | 12.82M |
| September 17, 2025 | 33 | 32.8 | 32.8 | 33.8 | 32.74 | 12.55M |
| September 16, 2025 | 33.42 | 32.91 | 32.91 | 33.62 | 32.64 | 11.87M |
| September 15, 2025 | 33.21 | 33.52 | 33.52 | 33.7 | 33.08 | 12.38M |
| September 12, 2025 | 33.86 | 33.15 | 33.15 | 33.98 | 33.05 | 14.9M |
| September 11, 2025 | 33.3 | 33.84 | 33.84 | 33.86 | 33.17 | 11.04M |
| September 10, 2025 | 33.5 | 33.41 | 33.41 | 33.75 | 33.29 | 8.52M |
| September 09, 2025 | 33.8 | 33.62 | 33.62 | 34.02 | 33.41 | 10.93M |
| September 08, 2025 | 33.35 | 34.15 | 34.15 | 34.26 | 33.35 | 19.03M |
| September 05, 2025 | 32.76 | 33.3 | 33.3 | 33.34 | 32.38 | 14.96M |
| September 04, 2025 | 32.88 | 32.82 | 32.82 | 33.19 | 32.32 | 15.9M |
| September 03, 2025 | 33.44 | 32.9 | 32.9 | 33.95 | 32.67 | 14.29M |
| September 02, 2025 | 33.7 | 33.35 | 33.35 | 34.1 | 33.15 | 16.78M |
| September 01, 2025 | 33.65 | 33.86 | 33.86 | 34.34 | 33.42 | 21.93M |
| August 29, 2025 | 32.54 | 33.66 | 33.66 | 34.23 | 32.48 | 30.72M |
| August 28, 2025 | 32.3 | 32.53 | 32.53 | 32.63 | 31.76 | 15.26M |
| August 27, 2025 | 33.1 | 32.3 | 32.3 | 33.15 | 32.3 | 18.4M |
| August 26, 2025 | 33.24 | 33.01 | 33.01 | 33.28 | 32.91 | 16.63M |
| August 25, 2025 | 32.71 | 33.29 | 33.29 | 33.3 | 32.65 | 20.66M |
| August 22, 2025 | 32.66 | 32.71 | 32.71 | 32.79 | 32.35 | 14M |
| August 21, 2025 | 32.62 | 32.58 | 32.58 | 32.95 | 32.46 | 15.08M |
| August 20, 2025 | 31.98 | 32.62 | 32.62 | 32.68 | 31.88 | 17.55M |
| August 19, 2025 | 32.28 | 32.2 | 32.2 | 32.75 | 32.11 | 15.91M |
| August 18, 2025 | 32.29 | 32.31 | 32.31 | 32.59 | 32.02 | 22.23M |
| August 15, 2025 | 31.6 | 31.92 | 31.92 | 31.99 | 31.22 | 20.43M |
| August 14, 2025 | 31.53 | 31.72 | 31.72 | 33.08 | 31.45 | 32.33M |
| August 13, 2025 | 31.8 | 31.53 | 31.53 | 32.35 | 31.36 | 36.98M |
| August 12, 2025 | 30.77 | 30.72 | 30.72 | 30.85 | 30.57 | 6.24M |
| August 11, 2025 | 30.25 | 30.76 | 30.76 | 30.78 | 30.18 | 8.97M |
| August 08, 2025 | 30.28 | 30.23 | 30.23 | 30.44 | 30.19 | 5.79M |
| August 07, 2025 | 30.14 | 30.29 | 30.29 | 30.34 | 30.11 | 6.76M |
| August 06, 2025 | 30.36 | 30.18 | 30.18 | 30.36 | 30.01 | 9.38M |
| August 05, 2025 | 30.31 | 30.35 | 30.35 | 30.41 | 30.17 | 4.6M |
| August 04, 2025 | 30.25 | 30.28 | 30.28 | 30.29 | 30.03 | 4.95M |
| August 01, 2025 | 30.28 | 30.28 | 30.28 | 30.58 | 30.21 | 6.36M |
| July 31, 2025 | 30.88 | 30.22 | 30.22 | 30.94 | 30.14 | 8.5M |
| July 30, 2025 | 30.95 | 30.95 | 30.95 | 31.14 | 30.7 | 6.35M |
| July 29, 2025 | 31.05 | 30.97 | 30.97 | 31.13 | 30.65 | 6.46M |
| July 28, 2025 | 30.91 | 31.14 | 31.14 | 31.28 | 30.8 | 6.91M |
| July 25, 2025 | 31.09 | 30.9 | 30.9 | 31.23 | 30.79 | 6.71M |