29.43
-0.24(-0.81%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 29.1 | 29.67 | 29.67 | 29.85 | 28.7 | 5.05M |
| September 04, 2025 | 29.9 | 29.04 | 29.04 | 30.24 | 28.68 | 5.87M |
| September 03, 2025 | 30.57 | 29.6 | 29.6 | 30.82 | 29.53 | 6M |
| September 02, 2025 | 30.89 | 30.37 | 30.37 | 31.29 | 30.05 | 5.93M |
| September 01, 2025 | 30.99 | 31 | 31 | 32.2 | 30.81 | 8.31M |
| August 29, 2025 | 31.12 | 30.4 | 30.4 | 31.12 | 30.38 | 5.07M |
| August 28, 2025 | 30.12 | 31.12 | 31.12 | 31.12 | 29.85 | 7.65M |
| August 27, 2025 | 31 | 30.23 | 30.23 | 31.19 | 30.18 | 6.9M |
| August 26, 2025 | 30.95 | 31.01 | 31.01 | 31.29 | 30.81 | 5.92M |
| August 25, 2025 | 31.48 | 31.09 | 31.09 | 31.55 | 30.78 | 6.96M |
| August 22, 2025 | 30.59 | 31.19 | 31.19 | 31.32 | 30.45 | 7.71M |
| August 21, 2025 | 31.3 | 30.62 | 30.62 | 31.32 | 30.5 | 6.45M |
| August 20, 2025 | 30.6 | 31.16 | 31.16 | 31.16 | 30.29 | 8.18M |
| August 19, 2025 | 30.32 | 30.5 | 30.5 | 31.16 | 30.15 | 8.78M |
| August 18, 2025 | 29.57 | 30.26 | 30.26 | 30.45 | 29.5 | 10.07M |
| August 15, 2025 | 29.2 | 29.44 | 29.44 | 29.75 | 29.1 | 4.52M |
| August 14, 2025 | 29.67 | 29.26 | 29.26 | 29.84 | 29.17 | 4.63M |
| August 13, 2025 | 29.81 | 29.7 | 29.7 | 29.85 | 29.57 | 4.21M |
| August 12, 2025 | 29.92 | 29.71 | 29.71 | 29.92 | 29.5 | 3.95M |
| August 11, 2025 | 29.24 | 29.62 | 29.62 | 29.76 | 29.09 | 4.51M |
| August 08, 2025 | 29.35 | 29.24 | 29.24 | 29.8 | 28.83 | 4.9M |
| August 07, 2025 | 29.64 | 29.39 | 29.39 | 29.68 | 29.29 | 4.05M |
| August 06, 2025 | 29.38 | 29.54 | 29.54 | 29.6 | 29.24 | 4.2M |
| August 05, 2025 | 29.43 | 29.39 | 29.39 | 29.9 | 29.01 | 4.66M |
| August 04, 2025 | 28.63 | 29.08 | 29.08 | 29.14 | 28.63 | 2.64M |
| August 01, 2025 | 28.6 | 28.91 | 28.91 | 28.97 | 28.51 | 2.3M |
| July 31, 2025 | 29.15 | 28.68 | 28.68 | 29.34 | 28.61 | 3.8M |
| July 30, 2025 | 29.36 | 29.15 | 29.15 | 29.44 | 28.89 | 2.89M |
| July 29, 2025 | 29.3 | 29.36 | 29.36 | 29.64 | 29.13 | 3.2M |
| July 28, 2025 | 29.6 | 29.37 | 29.37 | 29.7 | 29.27 | 2.86M |
| July 25, 2025 | 29.25 | 29.47 | 29.47 | 29.48 | 29.06 | 3.51M |
| July 24, 2025 | 28.99 | 29.26 | 29.26 | 29.27 | 28.94 | 3.39M |
| July 23, 2025 | 29 | 28.96 | 28.96 | 29.29 | 28.86 | 3.41M |
| July 22, 2025 | 29.41 | 29.11 | 29.11 | 29.49 | 29.01 | 3.55M |
| July 21, 2025 | 29.43 | 29.41 | 29.41 | 29.57 | 29.22 | 3.19M |
| July 18, 2025 | 29.6 | 29.45 | 29.45 | 29.65 | 29.21 | 3.33M |
| July 17, 2025 | 29.35 | 29.4 | 29.4 | 29.46 | 29.08 | 3.13M |
| July 16, 2025 | 29.31 | 29.35 | 29.35 | 29.95 | 29.18 | 6.18M |
| July 15, 2025 | 28.9 | 29.09 | 29.09 | 29.48 | 28.51 | 5.18M |
| July 14, 2025 | 28.76 | 28.92 | 28.92 | 29.07 | 28.6 | 2.86M |
| July 11, 2025 | 28.69 | 28.94 | 28.94 | 28.96 | 28.55 | 3.63M |
| July 10, 2025 | 28.55 | 28.71 | 28.71 | 28.77 | 28.49 | 2.5M |
| July 09, 2025 | 28.73 | 28.67 | 28.67 | 29.09 | 28.51 | 4.03M |
| July 08, 2025 | 28.66 | 28.73 | 28.73 | 28.94 | 28.5 | 3.49M |
| July 07, 2025 | 28.18 | 28.42 | 28.42 | 28.45 | 28.16 | 1.95M |
| July 04, 2025 | 28.89 | 28.37 | 28.37 | 28.91 | 28.34 | 3.77M |
| July 03, 2025 | 28.7 | 28.82 | 28.82 | 28.9 | 28.57 | 3M |
| July 02, 2025 | 29.11 | 28.7 | 28.7 | 29.11 | 28.56 | 5.55M |
| July 01, 2025 | 29.23 | 29.39 | 29.39 | 29.98 | 29.14 | 7.55M |
| June 30, 2025 | 28.9 | 29.21 | 29.21 | 29.39 | 28.88 | 4.8M |
| June 27, 2025 | 29.06 | 29 | 29 | 29.36 | 28.98 | 5.32M |
| June 26, 2025 | 29.19 | 29.12 | 29.12 | 29.76 | 28.9 | 8.62M |
| June 25, 2025 | 28.82 | 29.12 | 29.12 | 29.26 | 28.64 | 8.04M |
| June 24, 2025 | 28.78 | 28.81 | 28.81 | 28.91 | 28.4 | 8.57M |
| June 23, 2025 | 28.46 | 28.5 | 28.5 | 28.7 | 27.71 | 15.93M |
| June 20, 2025 | 27.27 | 29.28 | 29.28 | 30.01 | 27.27 | 22.99M |
| June 19, 2025 | 27.77 | 27.28 | 27.28 | 28.1 | 27.27 | 4.17M |
| June 18, 2025 | 27.84 | 27.82 | 27.82 | 27.93 | 27.58 | 2.45M |
| June 17, 2025 | 27.9 | 27.95 | 27.95 | 28.06 | 27.73 | 3.04M |
| June 16, 2025 | 27.5 | 27.86 | 27.86 | 27.98 | 27.4 | 3.08M |