29.83
+0.44(+1.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 28.55 | 29.39 | 29.39 | 29.47 | 28.31 | 56.53M |
| September 04, 2025 | 29.85 | 28.47 | 28.47 | 30.2 | 27.94 | 82.68M |
| September 03, 2025 | 30.31 | 29.88 | 29.88 | 30.98 | 29.59 | 67.09M |
| September 02, 2025 | 31.51 | 30.28 | 30.28 | 31.71 | 30.01 | 90.8M |
| September 01, 2025 | 32.8 | 31.83 | 31.83 | 33.36 | 31.59 | 93.1M |
| August 29, 2025 | 33.01 | 32.47 | 32.47 | 33.02 | 32.11 | 92.09M |
| August 28, 2025 | 31.6 | 33.2 | 33.2 | 33.3 | 31.37 | 137.64M |
| August 27, 2025 | 32.16 | 31.69 | 31.69 | 33.74 | 31.6 | 172.56M |
| August 26, 2025 | 30.1 | 32.29 | 32.29 | 33.32 | 29.8 | 195.93M |
| August 25, 2025 | 30.35 | 30.29 | 30.29 | 32 | 29.94 | 149.62M |
| August 22, 2025 | 28.05 | 29.38 | 29.38 | 29.49 | 28.05 | 102.05M |
| August 21, 2025 | 28.45 | 28.04 | 28.04 | 28.76 | 27.88 | 62.43M |
| August 20, 2025 | 27.47 | 28.25 | 28.25 | 28.25 | 27.28 | 62.46M |
| August 19, 2025 | 27.74 | 27.56 | 27.56 | 28.05 | 27.52 | 44.96M |
| August 18, 2025 | 27.75 | 27.74 | 27.74 | 28.09 | 27.47 | 70.24M |
| August 15, 2025 | 26.74 | 27.48 | 27.48 | 27.55 | 26.71 | 53.36M |
| August 14, 2025 | 27.17 | 26.87 | 26.87 | 27.87 | 26.87 | 67.19M |
| August 13, 2025 | 27.23 | 27.16 | 27.16 | 27.43 | 26.97 | 45.7M |
| August 12, 2025 | 27.02 | 27.19 | 27.19 | 27.45 | 26.69 | 60.06M |
| August 11, 2025 | 26.85 | 27.04 | 27.04 | 27.18 | 26.8 | 46.26M |
| August 08, 2025 | 27.27 | 26.93 | 26.93 | 27.36 | 26.77 | 65.3M |
| August 07, 2025 | 26.43 | 27.72 | 27.72 | 28 | 26.31 | 124.51M |
| August 06, 2025 | 25.96 | 26.3 | 26.3 | 26.39 | 25.8 | 34.29M |
| August 05, 2025 | 26.09 | 25.95 | 25.95 | 26.13 | 25.86 | 24.85M |
| August 04, 2025 | 25.69 | 26.09 | 26.09 | 26.19 | 25.69 | 30.42M |
| August 01, 2025 | 25.5 | 26.1 | 26.1 | 26.85 | 25.42 | 59.05M |
| July 31, 2025 | 25.89 | 25.59 | 25.59 | 26.15 | 25.48 | 32.83M |
| July 30, 2025 | 26.38 | 25.95 | 25.95 | 26.4 | 25.7 | 37.05M |
| July 29, 2025 | 26.2 | 26.39 | 26.39 | 26.48 | 26.13 | 32.84M |
| July 28, 2025 | 26.6 | 26.3 | 26.3 | 26.6 | 26.15 | 42.55M |
| July 25, 2025 | 25.79 | 26.27 | 26.27 | 26.37 | 25.78 | 50.07M |
| July 24, 2025 | 25.44 | 25.73 | 25.73 | 25.8 | 25.33 | 37.41M |
| July 23, 2025 | 25.29 | 25.37 | 25.37 | 25.78 | 25.24 | 32.55M |
| July 22, 2025 | 25.5 | 25.33 | 25.33 | 25.54 | 25.22 | 26.02M |
| July 21, 2025 | 25.52 | 25.57 | 25.57 | 25.66 | 25.36 | 25.85M |
| July 18, 2025 | 25.53 | 25.44 | 25.44 | 25.69 | 25.32 | 22.13M |
| July 17, 2025 | 25.11 | 25.5 | 25.5 | 25.5 | 24.9 | 28.88M |
| July 16, 2025 | 25.32 | 25.22 | 25.22 | 25.92 | 25.17 | 34.38M |
| July 15, 2025 | 25.09 | 25.3 | 25.3 | 25.76 | 25.04 | 51.71M |
| July 14, 2025 | 25.04 | 24.89 | 24.89 | 25.05 | 24.81 | 14.25M |
| July 11, 2025 | 24.98 | 25.02 | 25.02 | 25.14 | 24.6 | 22.23M |
| July 10, 2025 | 24.69 | 24.93 | 24.93 | 24.99 | 24.67 | 13.18M |
| July 09, 2025 | 24.84 | 24.76 | 24.76 | 24.9 | 24.71 | 12.44M |
| July 08, 2025 | 24.4 | 24.84 | 24.84 | 24.86 | 24.34 | 16.26M |
| July 07, 2025 | 24.5 | 24.37 | 24.37 | 24.57 | 24.33 | 8.87M |
| July 04, 2025 | 24.72 | 24.51 | 24.51 | 24.88 | 24.39 | 14.45M |
| July 03, 2025 | 24.68 | 24.71 | 24.71 | 24.86 | 24.62 | 10.21M |
| July 02, 2025 | 24.8 | 24.69 | 24.69 | 24.93 | 24.61 | 13.86M |
| July 01, 2025 | 24.69 | 24.96 | 24.96 | 25.28 | 24.64 | 23.39M |
| June 30, 2025 | 24.83 | 24.82 | 24.82 | 25.04 | 24.75 | 14.9M |
| June 27, 2025 | 24.74 | 24.74 | 24.7 | 24.95 | 24.57 | 16.82M |
| June 26, 2025 | 24.86 | 24.63 | 24.59 | 24.98 | 24.6 | 18M |
| June 25, 2025 | 24.46 | 24.84 | 24.84 | 24.88 | 24.32 | 26.31M |
| June 24, 2025 | 24.08 | 24.45 | 24.45 | 24.47 | 24.03 | 18.74M |
| June 23, 2025 | 23.37 | 24.03 | 24.03 | 24.09 | 23.35 | 15.79M |
| June 20, 2025 | 23.73 | 23.6 | 23.6 | 24.15 | 23.6 | 9.65M |
| June 19, 2025 | 23.9 | 23.88 | 23.88 | 24.26 | 23.8 | 14.37M |
| June 18, 2025 | 23.73 | 23.99 | 23.99 | 24.04 | 23.73 | 10.42M |
| June 17, 2025 | 23.81 | 23.85 | 23.85 | 23.93 | 23.71 | 8.77M |
| June 16, 2025 | 23.5 | 23.8 | 23.8 | 23.86 | 23.48 | 13.28M |