29.58
+0.06(+0.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 09, 2025 | 29.64 | 29.52 | 29.52 | 29.82 | 29.48 | 6.86M |
| July 08, 2025 | 29.36 | 29.64 | 29.64 | 29.67 | 29.35 | 6.06M |
| July 07, 2025 | 29.39 | 29.36 | 29.36 | 29.43 | 29.29 | 2.69M |
| July 04, 2025 | 29.47 | 29.42 | 29.42 | 29.56 | 29.35 | 4.13M |
| July 03, 2025 | 29.44 | 29.49 | 29.49 | 29.53 | 29.38 | 4.59M |
| July 02, 2025 | 29.42 | 29.42 | 29.42 | 29.43 | 29.27 | 4.36M |
| July 01, 2025 | 29.53 | 29.42 | 29.42 | 29.53 | 29.31 | 4.42M |
| June 30, 2025 | 29.37 | 29.53 | 29.53 | 29.55 | 29.36 | 4.45M |
| June 27, 2025 | 29.42 | 29.31 | 29.31 | 29.5 | 29.25 | 4.42M |
| June 26, 2025 | 29.57 | 29.33 | 29.33 | 29.72 | 29.33 | 5.18M |
| June 25, 2025 | 29.44 | 29.57 | 29.57 | 29.57 | 29.18 | 5.83M |
| June 24, 2025 | 29.01 | 29.31 | 29.31 | 29.33 | 28.9 | 5.08M |
| June 23, 2025 | 28.7 | 28.97 | 28.97 | 29.02 | 28.57 | 4.24M |
| June 20, 2025 | 28.95 | 28.7 | 28.7 | 29.24 | 28.7 | 6.15M |
| June 19, 2025 | 29.41 | 29.1 | 29.1 | 29.47 | 29.05 | 4.69M |
| June 18, 2025 | 29.56 | 29.44 | 29.44 | 29.63 | 29.38 | 3.26M |
| June 17, 2025 | 29.5 | 29.58 | 29.58 | 29.73 | 29.47 | 4.26M |
| June 16, 2025 | 29.57 | 29.47 | 29.47 | 29.6 | 29.22 | 8.11M |
| June 13, 2025 | 30.05 | 29.8 | 29.8 | 30.25 | 29.55 | 12.21M |
| June 12, 2025 | 30.02 | 30.1 | 30.1 | 30.14 | 29.85 | 4.84M |
| June 11, 2025 | 30.03 | 30.1 | 30.1 | 30.27 | 29.99 | 4.98M |
| June 10, 2025 | 30.4 | 30 | 30 | 30.4 | 29.84 | 6.63M |
| June 09, 2025 | 30.19 | 30.37 | 30.37 | 30.43 | 30.08 | 4.45M |
| June 06, 2025 | 30.21 | 30.18 | 30.18 | 30.32 | 30.15 | 3.66M |
| June 05, 2025 | 30.56 | 30.2 | 30.2 | 30.6 | 30.15 | 6.04M |
| June 04, 2025 | 30.65 | 30.54 | 30.54 | 30.69 | 30.46 | 4.26M |
| June 03, 2025 | 30.05 | 30.65 | 30.65 | 30.66 | 29.57 | 7.41M |
| May 30, 2025 | 30.51 | 30.31 | 30.31 | 30.7 | 30.31 | 4.68M |
| May 29, 2025 | 30.47 | 30.61 | 30.61 | 30.63 | 30.12 | 5.28M |
| May 28, 2025 | 30.44 | 30.48 | 30.48 | 30.58 | 30.21 | 4.14M |
| May 27, 2025 | 30.48 | 30.47 | 30.47 | 30.75 | 30.41 | 4.71M |
| May 26, 2025 | 30.55 | 30.41 | 30.41 | 30.69 | 30.32 | 4.59M |
| May 23, 2025 | 30.88 | 30.57 | 30.57 | 31.05 | 30.56 | 5.22M |
| May 22, 2025 | 31.24 | 30.88 | 30.88 | 31.24 | 30.84 | 4.59M |
| May 21, 2025 | 31.39 | 31.24 | 31.24 | 31.49 | 31.18 | 4.17M |
| May 20, 2025 | 31.08 | 31.32 | 31.32 | 31.59 | 31.08 | 5.77M |
| May 19, 2025 | 31.17 | 31.14 | 31.14 | 31.18 | 30.89 | 3.48M |
| May 16, 2025 | 31.3 | 31.11 | 31.11 | 31.43 | 30.94 | 5.22M |
| May 15, 2025 | 31.55 | 31.38 | 31.38 | 31.63 | 31.31 | 3.83M |
| May 14, 2025 | 31.2 | 31.6 | 31.6 | 31.71 | 31.04 | 7.75M |
| May 13, 2025 | 31.53 | 31.2 | 31.2 | 31.59 | 31.2 | 6.03M |
| May 12, 2025 | 31.56 | 31.35 | 31.35 | 31.58 | 31.22 | 6.79M |
| May 09, 2025 | 31.76 | 31.42 | 31.42 | 31.82 | 31.4 | 4.87M |
| May 08, 2025 | 31.82 | 31.7 | 31.7 | 31.93 | 31.64 | 6.16M |
| May 07, 2025 | 32.11 | 31.93 | 31.93 | 32.2 | 31.74 | 7.28M |
| May 06, 2025 | 31.91 | 31.79 | 31.79 | 32.17 | 31.64 | 7.81M |
| April 30, 2025 | 31.31 | 31.79 | 31.79 | 32.6 | 31.3 | 11.63M |
| April 29, 2025 | 30.82 | 31.04 | 31.04 | 31.13 | 30.66 | 4.31M |
| April 28, 2025 | 31.2 | 30.81 | 30.7 | 31.29 | 30.72 | 4.67M |
| April 25, 2025 | 31.39 | 31.22 | 31.11 | 31.65 | 31.18 | 4.04M |
| April 24, 2025 | 31.16 | 31.34 | 31.23 | 31.46 | 31.1 | 4.26M |
| April 23, 2025 | 31.68 | 31.21 | 31.1 | 31.74 | 31.21 | 6.27M |
| April 22, 2025 | 31.5 | 31.68 | 31.57 | 31.89 | 31.49 | 4.29M |
| April 21, 2025 | 31.75 | 31.6 | 31.6 | 31.78 | 31.51 | 4.43M |
| April 18, 2025 | 32 | 31.78 | 31.78 | 32.1 | 31.56 | 4.6M |
| April 17, 2025 | 31.89 | 32.05 | 32.05 | 32.3 | 31.68 | 5.65M |
| April 16, 2025 | 31.97 | 32.13 | 32.13 | 32.3 | 31.37 | 8.92M |
| April 15, 2025 | 32.2 | 32.1 | 32.1 | 32.49 | 31.95 | 9.21M |
| April 14, 2025 | 32.25 | 32.4 | 32.4 | 32.94 | 32.11 | 11.74M |
| April 11, 2025 | 32.6 | 32.17 | 32.17 | 32.68 | 31.94 | 11.26M |