30.88
-0.38(-1.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 31.27 | 30.88 | 30.88 | 31.35 | 30.72 | 43.95M |
| August 15, 2025 | 31.17 | 31.26 | 31.26 | 31.65 | 31.02 | 29.26M |
| August 14, 2025 | 31.78 | 31.47 | 31.47 | 31.88 | 31.34 | 27.03M |
| August 13, 2025 | 31.55 | 31.6 | 31.6 | 31.92 | 31.35 | 28.05M |
| August 12, 2025 | 31.21 | 31.55 | 31.55 | 31.83 | 31.21 | 26.05M |
| August 11, 2025 | 32 | 31.28 | 31.28 | 32.16 | 31.2 | 52.68M |
| August 08, 2025 | 33.05 | 32.88 | 32.88 | 33.25 | 32.53 | 31.2M |
| August 07, 2025 | 32.23 | 32.8 | 32.8 | 32.88 | 32.04 | 29.6M |
| August 06, 2025 | 31.75 | 32.25 | 32.25 | 32.35 | 31.7 | 32.64M |
| August 05, 2025 | 31.59 | 31.75 | 31.75 | 32.25 | 31.49 | 40.76M |
| August 04, 2025 | 30.08 | 31.49 | 31.49 | 31.58 | 30.07 | 81.19M |
| August 01, 2025 | 29.18 | 29.49 | 29.49 | 29.72 | 29.11 | 20.52M |
| July 31, 2025 | 29.73 | 29.37 | 29.37 | 29.73 | 29.16 | 34.1M |
| July 30, 2025 | 29.97 | 30.07 | 30.07 | 30.39 | 29.82 | 29.51M |
| July 29, 2025 | 29.97 | 29.9 | 29.9 | 30.06 | 29.65 | 27.03M |
| July 28, 2025 | 30.52 | 30.19 | 30.19 | 30.52 | 30.03 | 27.76M |
| July 25, 2025 | 30.71 | 30.65 | 30.65 | 31 | 30.56 | 24.91M |
| July 24, 2025 | 31.27 | 30.84 | 30.84 | 31.27 | 30.67 | 35.99M |
| July 23, 2025 | 32.34 | 31.79 | 31.64 | 32.38 | 31.71 | 26.33M |
| July 22, 2025 | 31.5 | 31.9 | 31.75 | 32.15 | 31.43 | 49.11M |
| July 21, 2025 | 30.95 | 31.09 | 30.95 | 31.27 | 30.7 | 24.98M |
| July 18, 2025 | 30.57 | 30.95 | 30.81 | 30.98 | 30.5 | 27.44M |
| July 17, 2025 | 31.23 | 30.61 | 30.47 | 31.38 | 30.46 | 38.23M |
| July 16, 2025 | 31.12 | 31.26 | 31.11 | 31.46 | 31 | 25.16M |
| July 15, 2025 | 31.58 | 31.41 | 31.26 | 31.61 | 30.9 | 40.42M |
| July 14, 2025 | 31.4 | 31.49 | 31.34 | 31.78 | 31.24 | 57.11M |
| July 11, 2025 | 31.29 | 31.14 | 31 | 31.52 | 30.83 | 35.09M |
| July 10, 2025 | 31.5 | 31.12 | 30.98 | 31.6 | 31.1 | 26.23M |
| July 09, 2025 | 31.9 | 31.4 | 31.25 | 32.09 | 31.33 | 29.31M |
| July 08, 2025 | 32.64 | 32.22 | 32.07 | 32.88 | 32.06 | 22.09M |
| July 07, 2025 | 32.45 | 32.34 | 32.19 | 32.99 | 32.24 | 26.77M |
| July 04, 2025 | 32.8 | 32.92 | 32.77 | 33.45 | 32.45 | 24.26M |
| July 03, 2025 | 34 | 33.3 | 33.14 | 34.3 | 33.1 | 28.59M |
| July 02, 2025 | 33.15 | 34.04 | 33.88 | 34.9 | 33.15 | 38.52M |
| July 01, 2025 | 31.98 | 33.31 | 33.15 | 33.69 | 31.95 | 38.39M |
| June 30, 2025 | 31.33 | 31.93 | 31.78 | 31.93 | 31.33 | 25.1M |
| June 27, 2025 | 32.4 | 31.79 | 31.64 | 32.72 | 31.7 | 34.29M |
| June 26, 2025 | 31.96 | 32.71 | 32.56 | 33.12 | 31.66 | 33.19M |
| June 25, 2025 | 31.36 | 32 | 31.85 | 32 | 31.05 | 30.54M |
| June 24, 2025 | 31.5 | 31.3 | 31.3 | 31.98 | 31.22 | 34.16M |
| June 23, 2025 | 32 | 31.98 | 31.98 | 32.18 | 31.47 | 23.56M |
| June 20, 2025 | 32 | 32 | 32 | 32.44 | 31.65 | 25.56M |
| June 19, 2025 | 32 | 32.37 | 32.37 | 32.77 | 31.88 | 33.17M |
| June 18, 2025 | 31.25 | 32.09 | 32.09 | 32.2 | 31.2 | 28.34M |
| June 17, 2025 | 30.8 | 31.38 | 31.38 | 31.87 | 30.8 | 27.78M |
| June 16, 2025 | 31.98 | 31.21 | 31.21 | 32.2 | 31.09 | 40.83M |
| June 13, 2025 | 31.39 | 31.99 | 31.99 | 32.18 | 31.12 | 61.61M |
| June 12, 2025 | 30.5 | 30.77 | 30.77 | 30.79 | 30.1 | 24.61M |
| June 11, 2025 | 29.89 | 30.15 | 30.15 | 30.35 | 29.71 | 17.76M |
| June 10, 2025 | 29.6 | 29.9 | 29.9 | 29.95 | 29.48 | 20.86M |
| June 09, 2025 | 30 | 29.82 | 29.82 | 30 | 29.37 | 31.54M |
| June 06, 2025 | 30.21 | 30.35 | 30.35 | 30.85 | 30.15 | 21.04M |
| June 05, 2025 | 30.55 | 30.22 | 30.22 | 30.88 | 30.15 | 19.58M |
| June 04, 2025 | 30.63 | 30.49 | 30.49 | 30.94 | 30.45 | 17.71M |
| June 03, 2025 | 30.94 | 30.58 | 30.58 | 31.15 | 30.44 | 29.32M |
| May 30, 2025 | 30.17 | 30 | 30 | 30.3 | 29.8 | 14.29M |
| May 29, 2025 | 29.4 | 29.88 | 29.88 | 29.93 | 29.24 | 21.9M |
| May 28, 2025 | 30 | 30.09 | 30.09 | 30.3 | 29.92 | 11.74M |
| May 27, 2025 | 30.83 | 30.06 | 30.06 | 31.2 | 29.83 | 22.73M |
| May 26, 2025 | 30.5 | 31.02 | 31.02 | 31.29 | 30.4 | 33.16M |