29.66
-0.81(-2.66%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 30.4 | 29.66 | 29.66 | 30.45 | 29.62 | 7.12M |
| September 25, 2025 | 30.02 | 30.47 | 30.47 | 30.62 | 29.89 | 10.1M |
| September 24, 2025 | 28.93 | 30.03 | 30.03 | 30.2 | 28.93 | 11.04M |
| September 23, 2025 | 29.3 | 29.14 | 29.14 | 29.42 | 28.53 | 9.56M |
| September 22, 2025 | 29.68 | 29.3 | 29.3 | 29.9 | 29.16 | 6.54M |
| September 19, 2025 | 29.07 | 29.55 | 29.55 | 30.07 | 28.98 | 10.87M |
| September 18, 2025 | 29.91 | 29.17 | 29.17 | 29.91 | 28.79 | 13.04M |
| September 17, 2025 | 29.8 | 29.91 | 29.91 | 29.96 | 29.25 | 10.13M |
| September 16, 2025 | 29.98 | 29.74 | 29.74 | 30.1 | 29.19 | 8.38M |
| September 15, 2025 | 30.41 | 29.97 | 29.97 | 30.66 | 29.93 | 7.35M |
| September 12, 2025 | 30.5 | 30.41 | 30.41 | 30.95 | 30.03 | 9.25M |
| September 11, 2025 | 30.57 | 30.6 | 30.6 | 30.63 | 30.15 | 10.67M |
| September 10, 2025 | 30.7 | 30.48 | 30.48 | 31.14 | 30.3 | 10.31M |
| September 09, 2025 | 30.32 | 30.9 | 30.9 | 31.56 | 30.32 | 20.68M |
| September 08, 2025 | 29.55 | 30.53 | 30.53 | 30.75 | 29.11 | 16.48M |
| September 05, 2025 | 28.96 | 29.35 | 29.35 | 29.45 | 28.45 | 12.59M |
| September 04, 2025 | 28.93 | 28.33 | 28.33 | 29.16 | 27.83 | 11.61M |
| September 03, 2025 | 29.7 | 28.93 | 28.93 | 29.9 | 28.72 | 10.55M |
| September 02, 2025 | 30.66 | 29.71 | 29.71 | 31.31 | 29.42 | 14.72M |
| September 01, 2025 | 30.4 | 30.64 | 30.64 | 31.2 | 30.18 | 13.77M |
| August 29, 2025 | 30.08 | 30.37 | 30.37 | 30.98 | 29.91 | 14.45M |
| August 28, 2025 | 30 | 30.08 | 30.08 | 30.28 | 29.56 | 14.79M |
| August 27, 2025 | 30 | 30.15 | 30.15 | 31.05 | 29.8 | 19.21M |
| August 26, 2025 | 30.49 | 29.95 | 29.95 | 30.6 | 29.87 | 19.85M |
| August 25, 2025 | 28.88 | 29.73 | 29.73 | 30.02 | 28.88 | 24.22M |
| August 22, 2025 | 28.24 | 28.65 | 28.65 | 28.81 | 28.18 | 16.3M |
| August 21, 2025 | 28.39 | 28.2 | 28.2 | 28.98 | 28 | 12.53M |
| August 20, 2025 | 28.8 | 28.38 | 28.38 | 29.04 | 27.83 | 15.8M |
| August 19, 2025 | 28.99 | 29.06 | 29.06 | 29.11 | 28.57 | 15.62M |
| August 18, 2025 | 29 | 28.85 | 28.85 | 29.5 | 28.55 | 23.46M |
| August 15, 2025 | 27.52 | 28.53 | 28.53 | 28.7 | 27.52 | 13.68M |
| August 14, 2025 | 28.21 | 27.67 | 27.67 | 28.44 | 27.63 | 14.47M |
| August 13, 2025 | 27.87 | 28.21 | 28.21 | 29.51 | 27.87 | 30.91M |
| August 12, 2025 | 27.17 | 27.87 | 27.87 | 28.01 | 27.06 | 16.87M |
| August 11, 2025 | 26.05 | 27.18 | 27.18 | 27.49 | 25.77 | 23.27M |
| August 08, 2025 | 26.83 | 26.09 | 26.09 | 27.59 | 26.01 | 26.82M |
| August 07, 2025 | 26.27 | 26.28 | 26.28 | 26.73 | 25.92 | 8.14M |
| August 06, 2025 | 25.86 | 26.29 | 26.29 | 26.29 | 25.68 | 8.39M |
| August 05, 2025 | 25.68 | 25.88 | 25.88 | 26.2 | 25.62 | 9.26M |
| August 04, 2025 | 25.4 | 25.59 | 25.59 | 25.72 | 25.31 | 5.95M |
| August 01, 2025 | 25.6 | 25.42 | 25.42 | 26.19 | 25.36 | 10.24M |
| July 31, 2025 | 26.07 | 25.67 | 25.67 | 26.58 | 25.53 | 14.45M |
| July 30, 2025 | 25.62 | 26.17 | 26.17 | 27.1 | 25.41 | 19.89M |
| July 29, 2025 | 25.81 | 25.64 | 25.64 | 25.85 | 25.12 | 14.38M |
| July 28, 2025 | 26.01 | 25.85 | 25.85 | 26.66 | 25.56 | 13.36M |
| July 25, 2025 | 26.13 | 26.01 | 26.01 | 26.48 | 25.97 | 6.87M |
| July 24, 2025 | 25.76 | 26.24 | 26.24 | 26.47 | 25.64 | 8.08M |
| July 23, 2025 | 26.22 | 25.78 | 25.78 | 26.72 | 25.68 | 10.22M |
| July 22, 2025 | 25.73 | 26.2 | 26.2 | 26.23 | 25.68 | 9.46M |
| July 21, 2025 | 25.57 | 25.63 | 25.63 | 25.72 | 25.04 | 6.86M |
| July 18, 2025 | 25.79 | 25.57 | 25.57 | 25.91 | 25.36 | 7.82M |
| July 17, 2025 | 25.11 | 25.73 | 25.73 | 25.96 | 25.08 | 12.94M |
| July 16, 2025 | 25 | 25.09 | 25.09 | 25.3 | 24.99 | 5.85M |
| July 15, 2025 | 25.04 | 24.99 | 24.99 | 25.15 | 24.72 | 5.67M |
| July 14, 2025 | 25.18 | 25.05 | 25.05 | 25.47 | 24.94 | 6.39M |
| July 11, 2025 | 25.08 | 25.15 | 25.15 | 25.31 | 25.03 | 7.28M |
| July 10, 2025 | 24.98 | 25.07 | 25.07 | 25.38 | 24.95 | 7.7M |
| July 09, 2025 | 25.86 | 25.03 | 25.03 | 25.94 | 24.94 | 14.85M |
| July 08, 2025 | 25.85 | 25.25 | 25.25 | 25.98 | 24.86 | 23.12M |
| July 07, 2025 | 26.41 | 25.9 | 25.9 | 26.55 | 25.9 | 4.9M |