30.56
-0.12(-0.39%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 30.53 | 30.56 | 30.56 | 31.46 | 30.38 | 6.56M |
September 25, 2025 | 31.25 | 30.68 | 30.68 | 31.8 | 30.28 | 8.99M |
September 24, 2025 | 29.91 | 31 | 31 | 31.98 | 29.91 | 14.13M |
September 23, 2025 | 31.1 | 29.88 | 29.88 | 31.85 | 29.33 | 11.86M |
September 22, 2025 | 31.46 | 31.09 | 31.09 | 31.63 | 30.44 | 5.88M |
September 19, 2025 | 30.42 | 30.97 | 30.97 | 31.4 | 30.4 | 7.5M |
September 18, 2025 | 31.37 | 30.48 | 30.48 | 31.64 | 30.11 | 10.55M |
September 17, 2025 | 31.71 | 31.68 | 31.68 | 31.95 | 30.75 | 8.96M |
September 16, 2025 | 32.5 | 31.87 | 31.87 | 32.65 | 30.18 | 14.57M |
September 15, 2025 | 34.01 | 32.19 | 32.19 | 34.01 | 32.14 | 13.25M |
September 12, 2025 | 33.78 | 34 | 34 | 34.67 | 33.1 | 11.4M |
September 11, 2025 | 32.56 | 33.72 | 33.72 | 33.98 | 32.36 | 11.92M |
September 10, 2025 | 32.57 | 32.58 | 32.58 | 33.43 | 31.7 | 10.38M |
September 09, 2025 | 31.7 | 33.26 | 33.26 | 34.86 | 31.7 | 16.36M |
September 08, 2025 | 32.27 | 31.7 | 31.7 | 32.5 | 31.02 | 11.08M |
September 05, 2025 | 31 | 32.14 | 32.14 | 32.3 | 30.35 | 13.17M |
September 04, 2025 | 32.63 | 31.35 | 31.35 | 32.72 | 30.18 | 18.49M |
September 03, 2025 | 32.72 | 33.08 | 33.08 | 33.4 | 30.87 | 18.87M |
September 02, 2025 | 33.43 | 32.71 | 32.71 | 33.66 | 31.65 | 19.01M |
September 01, 2025 | 31.7 | 33.46 | 33.46 | 34.8 | 31.67 | 21.21M |
August 29, 2025 | 30.31 | 31.86 | 31.86 | 32.58 | 29.55 | 23.34M |
August 28, 2025 | 28.89 | 29.9 | 29.9 | 30.6 | 28.89 | 17.03M |
August 27, 2025 | 30.1 | 29.15 | 29.15 | 30.99 | 29.03 | 21.23M |
August 26, 2025 | 29.38 | 30.25 | 30.25 | 31.65 | 29.36 | 22.31M |
August 25, 2025 | 28.6 | 29.07 | 29.07 | 29.62 | 27.8 | 20.28M |
August 22, 2025 | 27.35 | 27.7 | 27.7 | 28.2 | 27.24 | 14.88M |
August 21, 2025 | 27.73 | 27.38 | 27.38 | 28.8 | 27.2 | 22.48M |
August 20, 2025 | 26.56 | 28.46 | 28.46 | 28.93 | 26.24 | 33.32M |
August 19, 2025 | 26 | 26.3 | 26.3 | 26.66 | 25.5 | 16.74M |
August 18, 2025 | 26.46 | 26.04 | 26.04 | 26.69 | 25.3 | 15.77M |
August 15, 2025 | 25.69 | 26.46 | 26.46 | 26.72 | 25.64 | 17.53M |
August 14, 2025 | 25.3 | 25.76 | 25.76 | 26.72 | 25.01 | 21.95M |
August 13, 2025 | 22.94 | 25.27 | 25.27 | 25.27 | 22.92 | 20.6M |
August 12, 2025 | 23.04 | 22.97 | 22.97 | 23.24 | 22.82 | 5.01M |
August 11, 2025 | 22.89 | 23.14 | 23.14 | 23.18 | 22.5 | 6.36M |
August 08, 2025 | 22.56 | 22.83 | 22.83 | 23.08 | 22.4 | 7.59M |
August 07, 2025 | 22.75 | 22.65 | 22.65 | 23.27 | 22.22 | 8.84M |
August 06, 2025 | 22.34 | 22.6 | 22.6 | 22.67 | 22.06 | 7.83M |
August 05, 2025 | 22.23 | 22.43 | 22.43 | 22.71 | 22.06 | 7.47M |
August 04, 2025 | 21.84 | 22.22 | 22.22 | 22.26 | 21.75 | 7.27M |
August 01, 2025 | 21.78 | 21.87 | 21.87 | 22.18 | 21.75 | 5.97M |
July 31, 2025 | 22.45 | 21.94 | 21.94 | 22.45 | 21.75 | 11.44M |
July 30, 2025 | 22.91 | 22.82 | 22.82 | 23.1 | 22.43 | 8.88M |
July 29, 2025 | 23.2 | 22.93 | 22.93 | 23.33 | 22.7 | 9.75M |
July 28, 2025 | 23.7 | 23.2 | 23.2 | 23.76 | 22.65 | 16M |
July 25, 2025 | 23.49 | 24.15 | 24.15 | 24.48 | 23.23 | 16.47M |
July 24, 2025 | 22.77 | 23.5 | 23.5 | 23.99 | 22.71 | 21.29M |
July 23, 2025 | 22.88 | 22.63 | 22.63 | 23.2 | 22.56 | 10.41M |
July 22, 2025 | 22.42 | 22.97 | 22.97 | 23.03 | 22.31 | 11.61M |
July 21, 2025 | 21.4 | 22.6 | 22.6 | 22.7 | 21.4 | 17.36M |
July 18, 2025 | 20.93 | 21.4 | 21.4 | 21.6 | 20.93 | 9.56M |
July 17, 2025 | 20.93 | 20.9 | 20.9 | 21.05 | 20.81 | 4.93M |
July 16, 2025 | 21.3 | 21 | 21 | 21.58 | 20.91 | 6.12M |
July 15, 2025 | 21.48 | 21.26 | 21.26 | 21.79 | 20.89 | 10.15M |
July 14, 2025 | 21.32 | 21.46 | 21.46 | 22.27 | 21.21 | 15.81M |
July 11, 2025 | 20.89 | 21.25 | 21.25 | 21.54 | 20.51 | 15.36M |
July 10, 2025 | 20.13 | 20.61 | 20.61 | 20.74 | 20.13 | 10.23M |
July 09, 2025 | 20.68 | 20.13 | 20.13 | 20.78 | 20.01 | 8.03M |
July 08, 2025 | 20.25 | 20.72 | 20.72 | 20.84 | 20.2 | 7.48M |
July 07, 2025 | 20.46 | 20.25 | 20.25 | 20.55 | 20.18 | 5.7M |