29.41
+0.04(+0.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 29.49 | 29.37 | 29.37 | 29.86 | 29.25 | 5.21M |
| August 15, 2025 | 29.16 | 29.44 | 29.44 | 29.57 | 28.8 | 4.92M |
| August 14, 2025 | 30.25 | 29.41 | 29.41 | 30.49 | 29.34 | 10.1M |
| August 13, 2025 | 32 | 31.1 | 31.1 | 32.48 | 29.51 | 16.11M |
| August 12, 2025 | 30.5 | 31.48 | 31.48 | 32.3 | 30.42 | 9.91M |
| August 11, 2025 | 29.48 | 30.54 | 30.54 | 30.91 | 29.24 | 7.21M |
| August 08, 2025 | 29.25 | 29.44 | 29.44 | 29.59 | 29.12 | 2.26M |
| August 07, 2025 | 28.86 | 29.24 | 29.24 | 29.51 | 28.8 | 3.7M |
| August 06, 2025 | 28.89 | 28.86 | 28.86 | 29.22 | 28.78 | 2.29M |
| August 05, 2025 | 28.98 | 28.92 | 28.92 | 29.01 | 28.83 | 2.03M |
| August 04, 2025 | 28.81 | 28.98 | 28.98 | 29.22 | 28.81 | 1.94M |
| August 01, 2025 | 29.32 | 29.13 | 29.13 | 29.78 | 28.86 | 3.31M |
| July 31, 2025 | 29.48 | 29.2 | 29.2 | 29.67 | 29.1 | 3.56M |
| July 30, 2025 | 29.1 | 29.68 | 29.68 | 29.88 | 29.02 | 4.83M |
| July 29, 2025 | 28.95 | 29.29 | 29.29 | 29.3 | 28.86 | 3.63M |
| July 28, 2025 | 28.95 | 29 | 29 | 29.07 | 28.49 | 3.35M |
| July 25, 2025 | 29.16 | 28.8 | 28.8 | 29.36 | 28.76 | 3.62M |
| July 24, 2025 | 28.61 | 29.04 | 29.04 | 29.08 | 28.53 | 4.93M |
| July 23, 2025 | 28.1 | 28.61 | 28.61 | 29.01 | 28 | 7.23M |
| July 22, 2025 | 28.02 | 28.07 | 28.07 | 28.2 | 27.83 | 3.27M |
| July 21, 2025 | 28 | 28 | 28 | 28.22 | 27.87 | 2.41M |
| July 18, 2025 | 28.06 | 27.95 | 27.95 | 28.06 | 27.8 | 1.96M |
| July 17, 2025 | 27.77 | 28.02 | 28.02 | 28.12 | 27.77 | 3.94M |
| July 16, 2025 | 27.77 | 27.69 | 27.69 | 28.01 | 27.59 | 2.92M |
| July 15, 2025 | 28 | 27.72 | 27.72 | 28.06 | 27.52 | 2.42M |
| July 14, 2025 | 28.4 | 27.9 | 27.9 | 28.47 | 27.8 | 3.87M |
| July 11, 2025 | 28.41 | 28.28 | 28.28 | 28.78 | 28.2 | 5.58M |
| July 10, 2025 | 27.82 | 28.16 | 28.16 | 28.45 | 27.75 | 3.48M |
| July 09, 2025 | 27.68 | 27.84 | 27.84 | 28.05 | 27.6 | 2.77M |
| July 08, 2025 | 27.49 | 27.68 | 27.68 | 27.84 | 27.47 | 1.99M |
| July 07, 2025 | 27.31 | 27.57 | 27.57 | 27.66 | 27.13 | 2.12M |
| July 04, 2025 | 27.5 | 27.3 | 27.3 | 27.56 | 27.24 | 2.67M |
| July 03, 2025 | 27.46 | 27.44 | 27.44 | 27.75 | 27.01 | 4.64M |
| July 02, 2025 | 29.35 | 29.19 | 29.19 | 29.66 | 29.1 | 5.43M |
| July 01, 2025 | 29.83 | 29.28 | 29.28 | 29.86 | 29.15 | 4.53M |
| June 30, 2025 | 29.88 | 29.83 | 29.83 | 30.16 | 29.69 | 3.41M |
| June 27, 2025 | 29.76 | 30.01 | 30.01 | 30.39 | 29.72 | 4.18M |
| June 26, 2025 | 29.61 | 29.83 | 29.83 | 30.29 | 29.47 | 6.06M |
| June 25, 2025 | 31.15 | 30.41 | 30.41 | 31.15 | 29.37 | 9.34M |
| June 24, 2025 | 28.63 | 29 | 29 | 29.04 | 28.63 | 2.38M |
| June 23, 2025 | 28.14 | 28.6 | 28.6 | 28.85 | 28.09 | 1.9M |
| June 20, 2025 | 28.43 | 28.39 | 28.39 | 28.59 | 28.3 | 1.76M |
| June 19, 2025 | 28.63 | 28.43 | 28.43 | 28.8 | 28.33 | 1.78M |
| June 18, 2025 | 28.87 | 28.73 | 28.73 | 29.02 | 28.63 | 1.72M |
| June 17, 2025 | 28.89 | 28.94 | 28.94 | 29.05 | 28.82 | 1.78M |
| June 16, 2025 | 29.06 | 28.88 | 28.88 | 29.29 | 28.85 | 2.53M |
| June 13, 2025 | 29.11 | 29.2 | 29.2 | 29.33 | 28.93 | 2.92M |
| June 12, 2025 | 29.42 | 29.11 | 29.11 | 29.42 | 29.03 | 3.3M |
| June 11, 2025 | 29.42 | 29.42 | 29.42 | 29.84 | 29.08 | 2.46M |
| June 10, 2025 | 29.82 | 29.29 | 29.29 | 29.97 | 29.01 | 2.76M |
| June 09, 2025 | 29.82 | 29.82 | 29.82 | 29.92 | 29.06 | 2.73M |
| June 06, 2025 | 30.18 | 29.78 | 29.78 | 30.33 | 29.72 | 3.06M |
| June 05, 2025 | 30.7 | 30.17 | 30.17 | 31.09 | 30.08 | 2.66M |
| June 04, 2025 | 30.1 | 30.79 | 30.79 | 30.87 | 29.91 | 3.46M |
| June 03, 2025 | 29.22 | 30.17 | 30.17 | 30.37 | 29.06 | 5.07M |
| May 30, 2025 | 29.66 | 29.35 | 29.35 | 29.68 | 29.27 | 2.82M |
| May 29, 2025 | 29.74 | 29.65 | 29.65 | 29.8 | 29.32 | 2.69M |
| May 28, 2025 | 29.75 | 29.74 | 29.74 | 29.94 | 29.62 | 2.22M |
| May 27, 2025 | 29.88 | 29.72 | 29.72 | 30 | 29.51 | 2.61M |
| May 26, 2025 | 30.15 | 29.97 | 29.97 | 30.33 | 29.78 | 2.77M |