29.34
+0.34(+1.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 28.58 | 29 | 29 | 29.38 | 27.83 | 63.12M |
| September 26, 2025 | 28.2 | 28.1 | 28.1 | 28.76 | 28.05 | 40.03M |
| September 25, 2025 | 28.67 | 28.23 | 28.23 | 28.8 | 27.92 | 60.76M |
| September 24, 2025 | 28.82 | 29.19 | 29.19 | 29.33 | 28.49 | 55.04M |
| September 23, 2025 | 29.3 | 28.95 | 28.95 | 29.8 | 28.21 | 75.22M |
| September 22, 2025 | 28.4 | 28.8 | 28.8 | 28.91 | 27.61 | 66.7M |
| September 19, 2025 | 27.5 | 27.6 | 27.6 | 27.89 | 27.22 | 44.34M |
| September 18, 2025 | 27.89 | 27.4 | 27.4 | 28.47 | 27.22 | 69.34M |
| September 17, 2025 | 29 | 28.5 | 28.5 | 29.08 | 28.1 | 73.31M |
| September 16, 2025 | 30.08 | 29.58 | 29.58 | 30.11 | 28.57 | 74.4M |
| September 15, 2025 | 29.19 | 29.3 | 29.3 | 29.68 | 28.82 | 59.39M |
| September 12, 2025 | 29.65 | 29.75 | 29.75 | 30.15 | 29.1 | 84.21M |
| September 11, 2025 | 30.26 | 29.77 | 29.77 | 30.27 | 29.26 | 83.93M |
| September 10, 2025 | 29.3 | 30.25 | 30.25 | 30.58 | 29.18 | 110.91M |
| September 09, 2025 | 28.76 | 30.8 | 30.8 | 30.8 | 28.62 | 157.62M |
| September 08, 2025 | 28.5 | 28 | 28 | 28.57 | 27.52 | 69.95M |
| September 05, 2025 | 26.58 | 27.85 | 27.85 | 27.96 | 26.57 | 85.51M |
| September 04, 2025 | 28.13 | 26.56 | 26.56 | 28.29 | 26.24 | 99.44M |
| September 03, 2025 | 28.87 | 28.02 | 28.02 | 29.37 | 27.7 | 96.08M |
| September 02, 2025 | 28.65 | 27.81 | 27.81 | 28.86 | 27.59 | 110.33M |
| September 01, 2025 | 26.8 | 28.05 | 28.05 | 28.45 | 26.31 | 145.64M |
| August 29, 2025 | 25.48 | 25.97 | 25.97 | 26.21 | 25.4 | 95.49M |
| August 28, 2025 | 25.01 | 25.08 | 25.08 | 25.53 | 24.47 | 51.67M |
| August 27, 2025 | 25.72 | 24.81 | 24.81 | 25.73 | 24.81 | 60.12M |
| August 26, 2025 | 25.36 | 25.57 | 25.57 | 25.72 | 25.12 | 63.79M |
| August 25, 2025 | 24.7 | 25.3 | 25.3 | 25.31 | 24.7 | 89.89M |
| August 22, 2025 | 24.16 | 24.32 | 24.32 | 24.44 | 24.01 | 42.14M |
| August 21, 2025 | 24.53 | 24.23 | 24.23 | 24.75 | 24.12 | 43.11M |
| August 20, 2025 | 23.99 | 24.38 | 24.38 | 24.38 | 23.9 | 33.25M |
| August 19, 2025 | 24.27 | 24.19 | 24.19 | 24.36 | 24.06 | 37.4M |
| August 18, 2025 | 24.47 | 24.43 | 24.43 | 24.6 | 24.07 | 56.12M |
| August 15, 2025 | 24.27 | 24.58 | 24.58 | 24.64 | 24.13 | 35.55M |
| August 14, 2025 | 24.95 | 24.64 | 24.64 | 25.15 | 24.57 | 42.62M |
| August 13, 2025 | 24.49 | 24.94 | 24.94 | 25 | 24.29 | 55.3M |
| August 12, 2025 | 24.41 | 24.58 | 24.58 | 24.7 | 24.38 | 40.53M |
| August 11, 2025 | 25 | 24.52 | 24.52 | 25.13 | 24.46 | 94.15M |
| August 08, 2025 | 26.1 | 25.9 | 25.9 | 26.35 | 25.57 | 96.35M |
| August 07, 2025 | 24.7 | 25.55 | 25.55 | 25.65 | 24.43 | 83.23M |
| August 06, 2025 | 24.66 | 24.74 | 24.74 | 24.74 | 24.41 | 56.06M |
| August 05, 2025 | 24.75 | 24.64 | 24.64 | 24.9 | 24.38 | 89.8M |
| August 04, 2025 | 23.4 | 24.55 | 24.55 | 24.59 | 23.4 | 144.8M |
| August 01, 2025 | 22.8 | 22.85 | 22.85 | 23.07 | 22.73 | 29.81M |
| July 31, 2025 | 22.91 | 22.89 | 22.89 | 22.99 | 22.61 | 50.25M |
| July 30, 2025 | 23.37 | 23.25 | 23.25 | 23.59 | 23.2 | 45.18M |
| July 29, 2025 | 23.2 | 23.31 | 23.31 | 23.36 | 22.77 | 60.06M |
| July 28, 2025 | 23.65 | 23.38 | 23.38 | 23.66 | 23.21 | 50.55M |
| July 25, 2025 | 23.88 | 23.75 | 23.75 | 24.12 | 23.72 | 35.97M |
| July 24, 2025 | 23.9 | 24.05 | 24.05 | 24.09 | 23.6 | 56.64M |
| July 23, 2025 | 24.72 | 24.25 | 24.25 | 24.72 | 24.23 | 53.83M |
| July 22, 2025 | 24.15 | 24.39 | 24.39 | 24.65 | 24.11 | 94.06M |
| July 21, 2025 | 23.75 | 23.91 | 23.91 | 23.94 | 23.63 | 49.78M |
| July 18, 2025 | 23.65 | 23.75 | 23.75 | 23.79 | 23.57 | 37.03M |
| July 17, 2025 | 24.1 | 23.66 | 23.66 | 24.25 | 23.61 | 59.71M |
| July 16, 2025 | 23.81 | 24.14 | 24.14 | 24.15 | 23.79 | 33.72M |
| July 15, 2025 | 23.89 | 23.98 | 23.98 | 24.28 | 23.79 | 62.12M |
| July 14, 2025 | 24.53 | 24.51 | 24.51 | 24.62 | 24.31 | 67.2M |
| July 11, 2025 | 24.04 | 24.29 | 24.29 | 24.38 | 23.91 | 53.7M |
| July 10, 2025 | 24 | 24.02 | 24.02 | 24.08 | 23.85 | 30.87M |
| July 09, 2025 | 24 | 23.85 | 23.85 | 24.18 | 23.78 | 43.94M |
| July 08, 2025 | 24.48 | 24.33 | 24.33 | 24.52 | 24.17 | 33.61M |