31.13
+0.45(+1.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 30.13 | 31.13 | 31.13 | 31.45 | 29.92 | 5.56M |
| September 25, 2025 | 32.5 | 30.68 | 30.68 | 32.51 | 30.54 | 4.65M |
| September 24, 2025 | 34 | 32.39 | 32.39 | 34 | 31.41 | 8.26M |
| September 23, 2025 | 31.53 | 33.95 | 33.95 | 34.99 | 30.78 | 11.04M |
| September 22, 2025 | 28.48 | 31.34 | 31.34 | 31.58 | 28.39 | 7.13M |
| September 19, 2025 | 28.6 | 28.21 | 28.21 | 28.78 | 27.51 | 5.06M |
| September 18, 2025 | 29.28 | 28.35 | 28.35 | 31.35 | 28.1 | 6.11M |
| September 17, 2025 | 29.65 | 29.27 | 29.27 | 29.99 | 28.46 | 4.84M |
| September 16, 2025 | 27.48 | 29.62 | 29.62 | 30.49 | 27.4 | 7.14M |
| September 15, 2025 | 27.3 | 27.47 | 27.47 | 28.29 | 27.16 | 2.99M |
| September 12, 2025 | 27.94 | 27.55 | 27.55 | 28.15 | 27.25 | 3.83M |
| September 11, 2025 | 27.58 | 27.93 | 27.93 | 28.3 | 26.66 | 5.8M |
| September 10, 2025 | 27.79 | 27.54 | 27.54 | 29.08 | 27.26 | 9.13M |
| September 09, 2025 | 27.07 | 27.8 | 27.8 | 28.28 | 26.73 | 10.53M |
| September 08, 2025 | 24.51 | 26.98 | 26.98 | 27.61 | 24.47 | 9.26M |
| September 05, 2025 | 24.19 | 24.57 | 24.57 | 24.58 | 23.95 | 1.75M |
| September 04, 2025 | 24.4 | 24.11 | 24.11 | 24.93 | 23.71 | 3.55M |
| September 03, 2025 | 25.27 | 24.33 | 24.33 | 25.39 | 24.25 | 2.31M |
| September 02, 2025 | 25.39 | 25.23 | 25.23 | 25.58 | 24.42 | 3.15M |
| September 01, 2025 | 26.04 | 25.49 | 25.49 | 26.18 | 25.34 | 3.14M |
| August 29, 2025 | 25.53 | 26.1 | 26.1 | 26.92 | 25.27 | 4.94M |
| August 28, 2025 | 26.08 | 25.6 | 25.6 | 26.5 | 24.81 | 4.72M |
| August 27, 2025 | 27 | 26.1 | 26.1 | 27.27 | 26.02 | 3.98M |
| August 26, 2025 | 27.01 | 26.89 | 26.89 | 27.3 | 26.73 | 3.55M |
| August 25, 2025 | 27.46 | 27 | 27 | 27.67 | 26.68 | 5.07M |
| August 22, 2025 | 27.8 | 27.45 | 27.45 | 28.24 | 27.21 | 4.4M |
| August 21, 2025 | 28.53 | 27.75 | 27.75 | 28.64 | 27.32 | 6.4M |
| August 20, 2025 | 29.4 | 28.52 | 28.52 | 29.56 | 27.93 | 8.6M |
| August 19, 2025 | 28.66 | 30.2 | 30.2 | 31.55 | 27.85 | 15.85M |
| August 18, 2025 | 25.16 | 28.1 | 28.1 | 28.68 | 24.98 | 14.29M |
| August 15, 2025 | 24.9 | 24.97 | 24.97 | 25.24 | 24.76 | 4.47M |
| August 14, 2025 | 26.55 | 24.94 | 24.94 | 26.89 | 24.8 | 8.87M |
| August 13, 2025 | 25.8 | 26.94 | 26.94 | 27.68 | 25.45 | 11.59M |
| August 12, 2025 | 25.14 | 25.19 | 25.19 | 25.88 | 24.9 | 2.62M |
| August 11, 2025 | 24.62 | 25.03 | 25.03 | 25.78 | 24.51 | 2.92M |
| August 08, 2025 | 24.29 | 24.5 | 24.5 | 24.54 | 24.18 | 1.12M |
| August 07, 2025 | 24.68 | 24.45 | 24.45 | 24.68 | 24.21 | 1.41M |
| August 06, 2025 | 24.59 | 24.43 | 24.43 | 24.68 | 24.28 | 1.52M |
| August 05, 2025 | 24.36 | 24.51 | 24.51 | 24.55 | 24.17 | 1.41M |
| August 04, 2025 | 23.7 | 24.15 | 24.15 | 24.18 | 23.45 | 1.29M |
| August 01, 2025 | 23.54 | 23.83 | 23.83 | 23.85 | 23.33 | 1.43M |
| July 31, 2025 | 23.65 | 23.43 | 23.43 | 23.92 | 23.23 | 1.43M |
| July 30, 2025 | 24.04 | 23.75 | 23.75 | 24.04 | 23.51 | 1.09M |
| July 29, 2025 | 23.99 | 23.96 | 23.96 | 24.27 | 23.68 | 1.13M |
| July 28, 2025 | 23.73 | 24.05 | 24.05 | 24.06 | 23.73 | 1.37M |
| July 25, 2025 | 23.77 | 23.75 | 23.75 | 23.77 | 23.52 | 1.2M |
| July 24, 2025 | 23.41 | 23.63 | 23.63 | 23.75 | 23.21 | 1.19M |
| July 23, 2025 | 23.61 | 23.4 | 23.4 | 23.63 | 23.27 | 1.37M |
| July 22, 2025 | 23.68 | 23.51 | 23.51 | 23.89 | 23.3 | 1.39M |
| July 21, 2025 | 23.6 | 23.66 | 23.66 | 23.73 | 23.43 | 1.3M |
| July 18, 2025 | 23.46 | 23.55 | 23.55 | 23.76 | 23.24 | 1.54M |
| July 17, 2025 | 23.43 | 23.35 | 23.35 | 23.5 | 23.21 | 793,200 |
| July 16, 2025 | 23.12 | 23.36 | 23.36 | 23.39 | 22.97 | 961,300 |
| July 15, 2025 | 23.17 | 23.11 | 23.11 | 23.41 | 22.81 | 1.19M |
| July 14, 2025 | 23.02 | 23.3 | 23.3 | 23.43 | 22.9 | 1.33M |
| July 11, 2025 | 22.92 | 23.01 | 23.01 | 23.08 | 22.77 | 1.06M |
| July 10, 2025 | 22.99 | 22.98 | 22.98 | 23.02 | 22.75 | 1.15M |
| July 09, 2025 | 22.96 | 23.03 | 23.03 | 23.21 | 22.76 | 1.21M |
| July 08, 2025 | 22.68 | 22.96 | 22.96 | 22.97 | 22.56 | 1.45M |
| July 07, 2025 | 22.4 | 22.62 | 22.62 | 22.64 | 22.21 | 901,000 |