29.31
-0.62(-2.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 29.92 | 29.31 | 29.31 | 29.98 | 29.31 | 2.02M |
| September 11, 2025 | 29 | 29.93 | 29.93 | 30 | 28.42 | 3.42M |
| September 10, 2025 | 29.25 | 28.99 | 28.99 | 29.57 | 28.9 | 1.76M |
| September 09, 2025 | 29.46 | 29.27 | 29.27 | 29.7 | 28.95 | 2.1M |
| September 08, 2025 | 29.27 | 29.46 | 29.46 | 29.58 | 29.02 | 2.8M |
| September 05, 2025 | 29.18 | 29.28 | 29.28 | 29.66 | 28.67 | 2.85M |
| September 04, 2025 | 28.49 | 29.06 | 29.06 | 29.67 | 28.49 | 4.07M |
| September 03, 2025 | 29.48 | 28.52 | 28.52 | 29.78 | 28.38 | 2.46M |
| September 02, 2025 | 30.01 | 29.56 | 29.56 | 30.12 | 28.33 | 4.81M |
| September 01, 2025 | 30.14 | 29.93 | 29.93 | 30.57 | 29.74 | 2.99M |
| August 29, 2025 | 30.5 | 29.89 | 29.89 | 30.5 | 29.5 | 4.1M |
| August 28, 2025 | 30.68 | 30.53 | 30.53 | 31.27 | 29.24 | 5.57M |
| August 27, 2025 | 31.48 | 30.66 | 30.66 | 32.22 | 30.66 | 5.39M |
| August 26, 2025 | 31.22 | 31.12 | 31.12 | 31.64 | 30.87 | 2.86M |
| August 25, 2025 | 31.56 | 31.29 | 31.29 | 31.83 | 30.98 | 4.57M |
| August 22, 2025 | 31.84 | 31.56 | 31.56 | 31.93 | 31.21 | 3.54M |
| August 21, 2025 | 31.75 | 31.71 | 31.71 | 32.75 | 30.96 | 6.09M |
| August 20, 2025 | 32.1 | 31.75 | 31.75 | 32.1 | 31.13 | 5.74M |
| August 19, 2025 | 31.4 | 32.32 | 32.32 | 32.83 | 31.05 | 9.94M |
| August 18, 2025 | 31.2 | 31.43 | 31.43 | 31.67 | 30.72 | 6.73M |
| August 15, 2025 | 29.76 | 31.09 | 31.09 | 31.3 | 29.55 | 7.47M |
| August 14, 2025 | 30.39 | 29.44 | 29.44 | 30.39 | 29.35 | 3.49M |
| August 13, 2025 | 30.11 | 30.26 | 30.26 | 30.35 | 29.86 | 3.51M |
| August 12, 2025 | 30.33 | 30.06 | 30.06 | 30.53 | 29.83 | 3.42M |
| August 11, 2025 | 30.01 | 30.41 | 30.41 | 30.57 | 29.9 | 3.99M |
| August 08, 2025 | 30.16 | 29.96 | 29.96 | 30.38 | 29.82 | 3.85M |
| August 07, 2025 | 30.26 | 30.41 | 30.41 | 30.77 | 30.04 | 5.72M |
| August 06, 2025 | 29.59 | 30.4 | 30.4 | 30.87 | 29.42 | 7.09M |
| August 05, 2025 | 29.12 | 29.6 | 29.6 | 29.68 | 28.91 | 4.69M |
| August 04, 2025 | 28.36 | 28.9 | 28.9 | 28.91 | 28.26 | 3.02M |
| August 01, 2025 | 28.48 | 28.61 | 28.61 | 28.65 | 28.22 | 3.22M |
| July 31, 2025 | 28.62 | 28.35 | 28.35 | 29.17 | 28.17 | 4.51M |
| July 30, 2025 | 29.64 | 28.62 | 28.62 | 29.79 | 28.35 | 6.92M |
| July 29, 2025 | 30.24 | 29.92 | 29.92 | 30.65 | 29.53 | 7.54M |
| July 28, 2025 | 29.8 | 30.65 | 30.65 | 30.93 | 29.4 | 11.4M |
| July 25, 2025 | 29.5 | 29.29 | 29.29 | 30.3 | 28.92 | 11.84M |
| July 24, 2025 | 29.03 | 30.28 | 30.28 | 32.4 | 28.32 | 17.84M |
| July 23, 2025 | 27.82 | 28.43 | 28.43 | 29.01 | 27.44 | 6.72M |
| July 22, 2025 | 27.7 | 27.78 | 27.78 | 27.88 | 27.37 | 3.85M |
| July 21, 2025 | 27.73 | 27.81 | 27.81 | 27.9 | 27.45 | 3.31M |
| July 18, 2025 | 27.76 | 27.66 | 27.66 | 27.77 | 27.31 | 2.97M |
| July 17, 2025 | 27 | 27.64 | 27.64 | 27.9 | 26.9 | 4.6M |
| July 16, 2025 | 26.96 | 27.05 | 27.05 | 27.2 | 26.7 | 2.1M |
| July 15, 2025 | 27.16 | 26.98 | 26.98 | 27.2 | 26.54 | 2.5M |
| July 14, 2025 | 26.7 | 27.05 | 27.05 | 27.16 | 26.6 | 1.99M |
| July 11, 2025 | 26.97 | 26.79 | 26.79 | 27.26 | 26.67 | 2.51M |
| July 10, 2025 | 27.36 | 27 | 27 | 27.37 | 26.72 | 3.25M |
| July 09, 2025 | 27.09 | 27.4 | 27.4 | 27.75 | 26.95 | 5.08M |
| July 08, 2025 | 26.4 | 27.07 | 27.07 | 27.09 | 26.25 | 3.65M |
| July 07, 2025 | 26.15 | 26.4 | 26.4 | 26.46 | 26.11 | 1.77M |
| July 04, 2025 | 26.66 | 26.28 | 26.28 | 26.7 | 26.2 | 2.24M |
| July 03, 2025 | 26.65 | 26.66 | 26.66 | 26.75 | 26.42 | 2.12M |
| July 02, 2025 | 26.63 | 26.64 | 26.64 | 26.9 | 26.32 | 3.03M |
| July 01, 2025 | 26.73 | 26.88 | 26.88 | 27.02 | 26.58 | 3.6M |
| June 30, 2025 | 26.35 | 26.73 | 26.73 | 26.8 | 26.35 | 3.75M |
| June 27, 2025 | 26.2 | 26.33 | 26.33 | 26.53 | 26.06 | 3.66M |
| June 26, 2025 | 26.44 | 26.1 | 26.1 | 26.5 | 26.02 | 3.66M |
| June 25, 2025 | 26.39 | 26.19 | 26.19 | 26.7 | 25.94 | 5.05M |
| June 24, 2025 | 25.02 | 25.78 | 25.78 | 25.82 | 25.02 | 2.33M |
| June 23, 2025 | 24.46 | 25.01 | 25.01 | 25.09 | 24.2 | 1.72M |