29.36
+0.1(+0.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 29.28 | 29.36 | 29.36 | 29.46 | 28.66 | 26.78M |
| September 26, 2025 | 29.68 | 29.26 | 29.26 | 29.87 | 29.26 | 34.89M |
| September 25, 2025 | 30.5 | 30.3 | 30.3 | 30.75 | 30.14 | 29.57M |
| September 24, 2025 | 30.2 | 30.34 | 30.34 | 30.4 | 30.08 | 26.36M |
| September 23, 2025 | 30.78 | 30.24 | 30.24 | 31.06 | 29.77 | 40.63M |
| September 22, 2025 | 31.24 | 30.79 | 30.79 | 31.75 | 30.5 | 36.96M |
| September 19, 2025 | 31.58 | 30.93 | 30.93 | 31.77 | 30.78 | 35.32M |
| September 18, 2025 | 31.87 | 31.61 | 31.61 | 32.25 | 31.22 | 51.95M |
| September 17, 2025 | 31.97 | 31.82 | 31.82 | 32.2 | 31.44 | 37.76M |
| September 16, 2025 | 32.35 | 32.15 | 32.15 | 32.36 | 31.15 | 49.33M |
| September 15, 2025 | 31.53 | 32.03 | 32.03 | 32.45 | 31.4 | 52.37M |
| September 12, 2025 | 31.43 | 31.52 | 31.52 | 31.89 | 30.9 | 47.72M |
| September 11, 2025 | 30.31 | 31.3 | 31.3 | 31.3 | 29.85 | 60.73M |
| September 10, 2025 | 32.19 | 31.51 | 31.51 | 32.52 | 31.25 | 41.27M |
| September 09, 2025 | 32.12 | 31.86 | 31.86 | 33.1 | 31.67 | 67.99M |
| September 08, 2025 | 30.85 | 32.08 | 32.08 | 32.8 | 30.85 | 91.24M |
| September 05, 2025 | 29.32 | 30.19 | 30.19 | 30.35 | 29.07 | 53.04M |
| September 04, 2025 | 30.95 | 29.33 | 29.33 | 31.01 | 28.9 | 64.31M |
| September 03, 2025 | 30.93 | 30.97 | 30.97 | 31.4 | 30.48 | 52.62M |
| September 02, 2025 | 30.87 | 30.85 | 30.85 | 31.76 | 30.58 | 87.27M |
| September 01, 2025 | 29.06 | 30.68 | 30.68 | 30.91 | 28.98 | 99.79M |
| August 29, 2025 | 28.65 | 28.84 | 28.84 | 29.16 | 28.43 | 40.75M |
| August 28, 2025 | 28.58 | 28.55 | 28.55 | 28.94 | 27.83 | 42.3M |
| August 27, 2025 | 28.99 | 28.56 | 28.56 | 29.69 | 28.55 | 64.92M |
| August 26, 2025 | 28.95 | 28.55 | 28.55 | 29.1 | 28.55 | 38.92M |
| August 25, 2025 | 28.19 | 29.13 | 29.13 | 29.2 | 28.18 | 63.11M |
| August 22, 2025 | 28.01 | 28.06 | 28.06 | 28.13 | 27.74 | 27.39M |
| August 21, 2025 | 28.27 | 27.96 | 27.96 | 28.44 | 27.84 | 26.64M |
| August 20, 2025 | 28.03 | 28.1 | 28.1 | 28.23 | 27.69 | 33.81M |
| August 19, 2025 | 28.55 | 28.17 | 28.17 | 29.03 | 28.12 | 49.34M |
| August 18, 2025 | 28.75 | 28.53 | 28.53 | 29.18 | 28.5 | 56.5M |
| August 15, 2025 | 27.91 | 28.52 | 28.52 | 28.95 | 27.85 | 55.02M |
| August 14, 2025 | 28.4 | 27.97 | 27.97 | 29.02 | 27.88 | 54.44M |
| August 13, 2025 | 27.7 | 28.42 | 28.42 | 29.21 | 27.21 | 89.66M |
| August 12, 2025 | 28.28 | 27.7 | 27.7 | 28.29 | 27.36 | 81.48M |
| August 11, 2025 | 26.37 | 26.8 | 26.8 | 26.92 | 26.27 | 30.11M |
| August 08, 2025 | 26.37 | 26.37 | 26.37 | 26.5 | 26.14 | 19.79M |
| August 07, 2025 | 26.52 | 26.37 | 26.37 | 26.74 | 26.29 | 27.38M |
| August 06, 2025 | 26.96 | 26.63 | 26.63 | 27.15 | 26.51 | 30.55M |
| August 05, 2025 | 26.8 | 26.87 | 26.87 | 27.15 | 26.65 | 28.18M |
| August 04, 2025 | 26.96 | 26.84 | 26.84 | 27.05 | 26.16 | 40.14M |
| August 01, 2025 | 27.4 | 27.56 | 27.24 | 28.44 | 27.21 | 48.58M |
| July 31, 2025 | 28.02 | 27.59 | 27.27 | 28.31 | 27.46 | 70.52M |
| July 30, 2025 | 26.98 | 28.37 | 28.04 | 29.25 | 26.96 | 111.69M |
| July 29, 2025 | 28.08 | 27.23 | 26.91 | 28.18 | 26.9 | 84.26M |
| July 28, 2025 | 26.8 | 26.91 | 26.6 | 27.11 | 26.69 | 29.5M |
| July 25, 2025 | 26.76 | 26.66 | 26.35 | 27.27 | 26.61 | 36.68M |
| July 24, 2025 | 26.23 | 26.75 | 26.75 | 26.98 | 26.15 | 35.82M |
| July 23, 2025 | 26.18 | 26.17 | 26.17 | 26.78 | 26.15 | 30.35M |
| July 22, 2025 | 26.13 | 26.25 | 26.25 | 26.74 | 26.11 | 32.1M |
| July 21, 2025 | 26.31 | 26.13 | 26.13 | 26.4 | 26.05 | 26.95M |
| July 18, 2025 | 26.48 | 26.36 | 26.36 | 26.53 | 26.18 | 19.41M |
| July 17, 2025 | 26.26 | 26.4 | 26.4 | 26.51 | 26.18 | 28.12M |
| July 16, 2025 | 25.39 | 26.41 | 26.41 | 26.6 | 25.37 | 48.66M |
| July 15, 2025 | 25.68 | 25.41 | 25.41 | 25.68 | 25.24 | 14.88M |
| July 14, 2025 | 25.61 | 25.68 | 25.68 | 25.75 | 25.53 | 15.4M |
| July 11, 2025 | 25.4 | 25.6 | 25.6 | 25.8 | 25.31 | 23.94M |
| July 10, 2025 | 25.26 | 25.43 | 25.43 | 26.05 | 25.26 | 25.04M |
| July 09, 2025 | 25.21 | 25.23 | 25.23 | 25.52 | 25.02 | 18.46M |
| July 08, 2025 | 25.11 | 25.21 | 25.21 | 25.52 | 25.09 | 11.95M |