31.34
+0.05(+0.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 31.01 | 31.29 | 31.29 | 31.48 | 30.4 | 13.84M |
| September 26, 2025 | 31.13 | 31 | 31 | 31.6 | 30.74 | 14.58M |
| September 25, 2025 | 30.97 | 31.3 | 31.3 | 32.05 | 30.6 | 18.49M |
| September 24, 2025 | 30.28 | 31.2 | 31.2 | 31.71 | 30.1 | 22.18M |
| September 23, 2025 | 30.8 | 30.6 | 30.6 | 31.25 | 29.95 | 25.09M |
| September 22, 2025 | 30.64 | 30.99 | 30.99 | 31.68 | 30.51 | 51.03M |
| September 19, 2025 | 28.8 | 30.6 | 30.6 | 30.6 | 28.41 | 45.2M |
| September 18, 2025 | 28.25 | 27.82 | 27.82 | 28.52 | 27.51 | 10.76M |
| September 17, 2025 | 27.19 | 28.38 | 28.38 | 28.82 | 27.1 | 18.71M |
| September 16, 2025 | 27.7 | 27.19 | 27.19 | 28.03 | 27.16 | 9.34M |
| September 15, 2025 | 27.63 | 27.8 | 27.8 | 28 | 27.48 | 11.52M |
| September 12, 2025 | 27.65 | 27.6 | 27.6 | 27.84 | 27.1 | 15.43M |
| September 11, 2025 | 26.65 | 27.71 | 27.71 | 27.73 | 26.45 | 15.69M |
| September 10, 2025 | 26 | 26.65 | 26.65 | 27.29 | 26 | 13.94M |
| September 09, 2025 | 26.51 | 26.06 | 26.06 | 26.74 | 25.93 | 8.71M |
| September 08, 2025 | 26.41 | 26.58 | 26.58 | 26.67 | 26.16 | 10.18M |
| September 05, 2025 | 26.02 | 26.41 | 26.41 | 26.56 | 25.88 | 9.81M |
| September 04, 2025 | 26.7 | 26.1 | 26.1 | 27.04 | 25.76 | 14.69M |
| September 03, 2025 | 28.13 | 26.78 | 26.78 | 28.15 | 26.67 | 17.2M |
| September 02, 2025 | 28.89 | 27.95 | 27.95 | 29 | 27.44 | 19.73M |
| September 01, 2025 | 29.68 | 29 | 29 | 29.68 | 28.41 | 19.07M |
| August 29, 2025 | 28.95 | 29.4 | 29.4 | 30.08 | 28.77 | 23.27M |
| August 28, 2025 | 28.27 | 28.96 | 28.96 | 28.98 | 27.65 | 22.41M |
| August 27, 2025 | 28.81 | 28.4 | 28.4 | 29.5 | 28.33 | 17.58M |
| August 26, 2025 | 29.48 | 28.71 | 28.71 | 29.48 | 28.61 | 17.01M |
| August 25, 2025 | 29.04 | 29.47 | 29.47 | 29.83 | 28.71 | 23.59M |
| August 22, 2025 | 28.33 | 29.03 | 29.03 | 29.12 | 28.18 | 19.92M |
| August 21, 2025 | 28.59 | 28.34 | 28.34 | 28.61 | 28.12 | 12.42M |
| August 20, 2025 | 28.02 | 28.54 | 28.54 | 28.57 | 27.82 | 13.44M |
| August 19, 2025 | 29.25 | 28.25 | 28.25 | 29.29 | 28.22 | 23.67M |
| August 18, 2025 | 28.86 | 29.17 | 29.17 | 29.39 | 28.78 | 17.37M |
| August 15, 2025 | 29.2 | 28.9 | 28.9 | 29.31 | 28.68 | 17.59M |
| August 14, 2025 | 29.8 | 29.33 | 29.33 | 30.08 | 29.1 | 16.94M |
| August 13, 2025 | 29.5 | 29.82 | 29.82 | 29.9 | 29.33 | 15.15M |
| August 12, 2025 | 29.74 | 29.43 | 29.43 | 29.88 | 29.35 | 12.86M |
| August 11, 2025 | 29.71 | 29.7 | 29.7 | 30.2 | 29.51 | 17.69M |
| August 08, 2025 | 30.55 | 29.75 | 29.75 | 30.81 | 29.56 | 18.94M |
| August 07, 2025 | 31.59 | 30.54 | 30.54 | 31.62 | 30.31 | 22.27M |
| August 06, 2025 | 30.12 | 31.65 | 31.65 | 31.69 | 29.83 | 26.8M |
| August 05, 2025 | 30.52 | 30.12 | 30.12 | 30.93 | 30 | 16.17M |
| August 04, 2025 | 29.66 | 30.5 | 30.5 | 30.79 | 29.45 | 13.99M |
| August 01, 2025 | 30.26 | 29.66 | 29.66 | 31.2 | 29.44 | 17.49M |
| July 31, 2025 | 30.8 | 30.26 | 30.26 | 31.48 | 30.06 | 13.25M |
| July 30, 2025 | 31.14 | 31.03 | 31.03 | 31.97 | 30.6 | 19.02M |
| July 29, 2025 | 30.8 | 31.13 | 31.13 | 31.13 | 30.3 | 14.5M |
| July 28, 2025 | 30.48 | 30.83 | 30.83 | 31.31 | 30.36 | 14.38M |
| July 25, 2025 | 30.38 | 30.4 | 30.4 | 30.6 | 30 | 9.66M |
| July 24, 2025 | 30.15 | 30.38 | 30.38 | 30.7 | 29.95 | 13.64M |
| July 23, 2025 | 30.65 | 30.07 | 30.07 | 30.8 | 29.91 | 16.01M |
| July 22, 2025 | 31.39 | 30.95 | 30.95 | 31.97 | 30.71 | 17.98M |
| July 21, 2025 | 31.1 | 31.39 | 31.39 | 31.69 | 30.88 | 12.62M |
| July 18, 2025 | 30.9 | 31.35 | 31.35 | 32.2 | 30.86 | 23.63M |
| July 17, 2025 | 28.65 | 31.15 | 31.15 | 31.56 | 28.55 | 32.32M |
| July 16, 2025 | 28.69 | 28.72 | 28.72 | 29.18 | 28.66 | 7.65M |
| July 15, 2025 | 28.89 | 28.83 | 28.83 | 29.11 | 28.5 | 9.62M |
| July 14, 2025 | 29.5 | 28.98 | 28.98 | 29.5 | 28.74 | 15.54M |
| July 11, 2025 | 29.9 | 29.5 | 29.5 | 30.13 | 29.42 | 14.01M |
| July 10, 2025 | 30.3 | 29.94 | 29.94 | 30.34 | 29.33 | 14.13M |
| July 09, 2025 | 30.5 | 30.71 | 30.71 | 31.35 | 30.23 | 14.78M |
| July 08, 2025 | 29.95 | 30.43 | 30.43 | 30.78 | 29.9 | 12.17M |