30.58
-0.12(-0.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 30.37 | 30.58 | 30.58 | 31.48 | 30.03 | 2.5M |
| September 25, 2025 | 31.03 | 30.7 | 30.7 | 32 | 30.7 | 3.93M |
| September 24, 2025 | 31.38 | 30.98 | 30.98 | 31.7 | 30.64 | 2.45M |
| September 23, 2025 | 31.3 | 31.36 | 31.36 | 31.72 | 30.35 | 3.8M |
| September 22, 2025 | 29.79 | 31.36 | 31.36 | 31.95 | 29.4 | 4.4M |
| September 19, 2025 | 30.1 | 29.69 | 29.69 | 30.27 | 29.36 | 2.28M |
| September 18, 2025 | 31.39 | 30.3 | 30.3 | 31.55 | 30.04 | 3.08M |
| September 17, 2025 | 30.79 | 31.38 | 31.38 | 31.72 | 30.57 | 2.84M |
| September 16, 2025 | 30 | 30.8 | 30.8 | 30.88 | 29.98 | 2.4M |
| September 15, 2025 | 30.01 | 30.05 | 30.05 | 30.7 | 29.94 | 1.42M |
| September 12, 2025 | 30.72 | 30.21 | 30.21 | 30.91 | 30.17 | 1.97M |
| September 11, 2025 | 30.49 | 30.9 | 30.7 | 31.09 | 29.78 | 2.8M |
| September 10, 2025 | 30.2 | 30.27 | 30.07 | 30.68 | 30.1 | 1.45M |
| September 09, 2025 | 30.7 | 30.2 | 30 | 30.85 | 29.93 | 2.02M |
| September 08, 2025 | 30.51 | 30.76 | 30.56 | 31.48 | 30.43 | 2.47M |
| September 05, 2025 | 29.54 | 30.5 | 30.5 | 30.5 | 29.4 | 1.89M |
| September 04, 2025 | 29.6 | 29.4 | 29.4 | 30.07 | 29.04 | 2.15M |
| September 03, 2025 | 30.33 | 29.42 | 29.42 | 30.8 | 29.22 | 2.07M |
| September 02, 2025 | 30.72 | 30.46 | 30.46 | 30.98 | 29.65 | 2.76M |
| September 01, 2025 | 31.15 | 30.8 | 30.8 | 31.36 | 30.39 | 2.66M |
| August 29, 2025 | 31.45 | 31.18 | 31.18 | 31.99 | 30.88 | 3.09M |
| August 28, 2025 | 30.62 | 31.16 | 31.16 | 31.35 | 30.08 | 3.68M |
| August 27, 2025 | 32 | 30.92 | 30.92 | 32.42 | 30.9 | 4.37M |
| August 26, 2025 | 32.08 | 32.43 | 32.43 | 33.39 | 31.72 | 5.31M |
| August 25, 2025 | 31.63 | 31.96 | 31.96 | 31.96 | 31.17 | 4.51M |
| August 22, 2025 | 32.4 | 31.56 | 31.56 | 32.64 | 31.32 | 6.19M |
| August 21, 2025 | 32.14 | 32.97 | 32.97 | 33.47 | 32.12 | 5.76M |
| August 20, 2025 | 31.95 | 32.42 | 32.42 | 32.86 | 31.83 | 5.25M |
| August 19, 2025 | 34.3 | 32.65 | 32.65 | 34.3 | 32.46 | 9.39M |
| August 18, 2025 | 34.28 | 34.78 | 34.78 | 35.89 | 33 | 14.54M |
| August 15, 2025 | 31.1 | 33.77 | 33.77 | 34.56 | 30.7 | 16.08M |
| August 14, 2025 | 34.3 | 32.13 | 32.13 | 34.66 | 31.8 | 17.38M |
| August 13, 2025 | 30.5 | 35 | 35 | 37.37 | 30.5 | 19.57M |
| August 12, 2025 | 29.59 | 31.14 | 31.14 | 31.48 | 28.95 | 10.38M |
| August 11, 2025 | 28.35 | 29.23 | 29.23 | 31.84 | 28.2 | 10.93M |
| August 08, 2025 | 27.45 | 27.76 | 27.76 | 27.9 | 27.21 | 2.32M |
| August 07, 2025 | 27.8 | 27.45 | 27.45 | 27.82 | 27.37 | 2.14M |
| August 06, 2025 | 27.09 | 27.72 | 27.72 | 27.85 | 26.8 | 3.1M |
| August 05, 2025 | 26.87 | 27.09 | 27.09 | 27.43 | 26.56 | 3M |
| August 04, 2025 | 26.21 | 26.63 | 26.63 | 26.67 | 25.82 | 2.38M |
| August 01, 2025 | 25.62 | 26.21 | 26.21 | 26.69 | 25.61 | 3.05M |
| July 31, 2025 | 26 | 25.5 | 25.5 | 26.25 | 25.47 | 1.72M |
| July 30, 2025 | 26.32 | 25.93 | 25.93 | 26.4 | 25.69 | 1.62M |
| July 29, 2025 | 26.43 | 26.33 | 26.33 | 26.7 | 26.07 | 1.74M |
| July 28, 2025 | 26.37 | 26.62 | 26.62 | 26.76 | 26.2 | 2.15M |
| July 25, 2025 | 26.06 | 26.22 | 26.22 | 26.25 | 25.91 | 1.42M |
| July 24, 2025 | 25.97 | 25.98 | 25.98 | 26.4 | 25.83 | 1.73M |
| July 23, 2025 | 25.96 | 25.84 | 25.84 | 26.19 | 25.65 | 1.42M |
| July 22, 2025 | 26.36 | 26 | 26 | 26.36 | 25.81 | 1.86M |
| July 21, 2025 | 26.26 | 26.25 | 26.25 | 26.34 | 25.98 | 2.01M |
| July 18, 2025 | 26.56 | 26.3 | 26.3 | 26.61 | 26.01 | 2.86M |
| July 17, 2025 | 25.79 | 26.62 | 26.62 | 26.94 | 25.77 | 4.56M |
| July 16, 2025 | 25.26 | 25.87 | 25.87 | 25.92 | 25.21 | 3.27M |
| July 15, 2025 | 25.17 | 25.26 | 25.26 | 25.54 | 24.82 | 2.04M |
| July 14, 2025 | 24.98 | 25.34 | 25.34 | 25.34 | 24.84 | 2.27M |
| July 11, 2025 | 25.41 | 25.01 | 25.01 | 25.54 | 24.75 | 2.53M |
| July 10, 2025 | 25.01 | 24.95 | 24.95 | 25.11 | 24.67 | 1.64M |
| July 09, 2025 | 25.13 | 25.01 | 25.01 | 25.37 | 24.88 | 1.77M |
| July 08, 2025 | 24.69 | 25.01 | 25.01 | 25.1 | 24.52 | 1.66M |
| July 07, 2025 | 24.13 | 24.68 | 24.68 | 24.68 | 24.12 | 1.26M |