30.91
-0.04(-0.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 30.64 | 30.91 | 30.91 | 32.3 | 29.7 | 2.61M |
| September 25, 2025 | 30.46 | 30.95 | 30.95 | 31.99 | 29.68 | 3.65M |
| September 24, 2025 | 27.43 | 29.85 | 29.85 | 30.8 | 27.08 | 2.64M |
| September 23, 2025 | 27.57 | 27.56 | 27.56 | 27.81 | 26.53 | 1.47M |
| September 22, 2025 | 27.65 | 27.56 | 27.56 | 28.29 | 26.8 | 1.19M |
| September 19, 2025 | 28.13 | 27.83 | 27.83 | 28.2 | 27.5 | 1.16M |
| September 18, 2025 | 29.01 | 28 | 28 | 29.3 | 27.61 | 1.6M |
| September 17, 2025 | 29.01 | 29.03 | 29.03 | 29.39 | 28.85 | 907,650 |
| September 16, 2025 | 29.14 | 29.09 | 29.09 | 29.76 | 28.89 | 1.15M |
| September 15, 2025 | 28.92 | 29.13 | 29.13 | 29.38 | 28.7 | 1.07M |
| September 12, 2025 | 29.76 | 28.9 | 28.9 | 30.19 | 28.8 | 1.52M |
| September 11, 2025 | 29.18 | 29.75 | 29.75 | 30.15 | 28.71 | 785,550 |
| September 10, 2025 | 29.44 | 29.26 | 29.26 | 30.22 | 29.1 | 776,573 |
| September 09, 2025 | 30.88 | 29.41 | 29.41 | 30.88 | 29 | 1.19M |
| September 08, 2025 | 29.43 | 30.8 | 30.8 | 30.98 | 29.1 | 1.8M |
| September 05, 2025 | 29.18 | 29.44 | 29.44 | 29.62 | 28.52 | 1.55M |
| September 04, 2025 | 30.37 | 29.1 | 29.1 | 30.96 | 28.61 | 1.96M |
| September 03, 2025 | 30.76 | 29.51 | 29.51 | 30.77 | 29.13 | 1.1M |
| September 02, 2025 | 31.49 | 30.24 | 30.24 | 31.9 | 30.16 | 1.59M |
| September 01, 2025 | 32.63 | 31.6 | 31.6 | 32.81 | 31.35 | 1.27M |
| August 29, 2025 | 32.1 | 32.63 | 32.63 | 32.89 | 31.57 | 1.41M |
| August 28, 2025 | 32.58 | 32.08 | 32.08 | 33.33 | 31.08 | 2.35M |
| August 27, 2025 | 34.14 | 32.57 | 32.57 | 34.7 | 32 | 3.16M |
| August 26, 2025 | 33.06 | 34.5 | 34.5 | 34.9 | 33.06 | 2.73M |
| August 25, 2025 | 31.02 | 33.72 | 33.72 | 34.3 | 30.96 | 3.9M |
| August 22, 2025 | 30.33 | 30.85 | 30.85 | 31.25 | 29.8 | 2.82M |
| August 21, 2025 | 28.4 | 30.61 | 30.61 | 32.28 | 28.14 | 4M |
| August 20, 2025 | 28 | 28.43 | 28.43 | 28.53 | 27.7 | 1.16M |
| August 19, 2025 | 27.62 | 27.97 | 27.97 | 28.07 | 27.24 | 1.26M |
| August 18, 2025 | 26.87 | 27.62 | 27.62 | 27.79 | 26.55 | 1.65M |
| August 15, 2025 | 27.15 | 26.76 | 26.76 | 27.45 | 26.36 | 1.35M |
| August 14, 2025 | 27.56 | 26.75 | 26.75 | 27.68 | 26.66 | 1.53M |
| August 13, 2025 | 27.52 | 27.39 | 27.39 | 27.8 | 26.7 | 1.11M |
| August 12, 2025 | 27.85 | 27.48 | 27.48 | 28.14 | 27.25 | 1.13M |
| August 11, 2025 | 27.5 | 27.72 | 27.72 | 28.67 | 27.1 | 1.84M |
| August 08, 2025 | 27.34 | 27.41 | 27.41 | 27.68 | 26.98 | 1.12M |
| August 07, 2025 | 26.8 | 27.15 | 27.15 | 27.6 | 26.44 | 1.77M |
| August 06, 2025 | 27.14 | 26.7 | 26.7 | 27.14 | 26.61 | 1.16M |
| August 05, 2025 | 26.77 | 27.04 | 27.04 | 27.13 | 26.4 | 1.18M |
| August 04, 2025 | 26.78 | 26.43 | 26.43 | 26.78 | 26.08 | 1.1M |
| August 01, 2025 | 25.88 | 26.42 | 26.42 | 26.57 | 25.88 | 1.19M |
| July 31, 2025 | 26.28 | 25.93 | 25.93 | 26.89 | 25.7 | 1.22M |
| July 30, 2025 | 26.64 | 26.51 | 26.51 | 27.14 | 26.27 | 1.03M |
| July 29, 2025 | 26.99 | 26.68 | 26.68 | 27.25 | 26.5 | 1.36M |
| July 28, 2025 | 26.28 | 27.23 | 27.23 | 27.84 | 26.23 | 2.22M |
| July 25, 2025 | 25.65 | 26.02 | 26.02 | 26.35 | 25.47 | 1.23M |
| July 24, 2025 | 25.11 | 25.6 | 25.6 | 25.81 | 25.11 | 1.39M |
| July 23, 2025 | 25.55 | 25.11 | 25.11 | 25.82 | 25 | 1.33M |
| July 22, 2025 | 25.44 | 25.7 | 25.7 | 26.22 | 25.36 | 1.48M |
| July 21, 2025 | 25.65 | 25.44 | 25.44 | 25.79 | 25.28 | 1.25M |
| July 18, 2025 | 25.52 | 25.68 | 25.68 | 25.77 | 25.1 | 1.71M |
| July 17, 2025 | 26.39 | 25.5 | 25.5 | 26.39 | 25.3 | 2.41M |
| July 16, 2025 | 26.27 | 26.31 | 26.31 | 26.53 | 25.89 | 1.24M |
| July 15, 2025 | 27.09 | 26.14 | 26.14 | 27.09 | 26.01 | 2.09M |
| July 14, 2025 | 25.97 | 27.13 | 27.13 | 27.2 | 25.51 | 2.56M |
| July 11, 2025 | 25.8 | 25.88 | 25.88 | 26 | 25.3 | 1.89M |
| July 10, 2025 | 25.85 | 25.9 | 25.9 | 26.04 | 25.21 | 1.92M |
| July 09, 2025 | 25.6 | 25.96 | 25.96 | 26.77 | 25.5 | 2.75M |
| July 08, 2025 | 25.26 | 25.54 | 25.54 | 26 | 24.9 | 2.47M |
| July 07, 2025 | 24.09 | 25.2 | 25.2 | 25.55 | 23.93 | 2.97M |