29.44
+0.89(+3.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 29.57 | 29.44 | 29.44 | 29.88 | 28.74 | 385.89M |
| September 29, 2025 | 27.7 | 28.77 | 28.55 | 28.86 | 27.53 | 399.79M |
| September 26, 2025 | 27.1 | 27.4 | 27.4 | 28.36 | 26.91 | 282.06M |
| September 25, 2025 | 26.9 | 27.27 | 27.27 | 27.64 | 26.69 | 395.32M |
| September 24, 2025 | 25.82 | 25.93 | 25.93 | 25.93 | 25.49 | 168M |
| September 23, 2025 | 25.6 | 25.82 | 25.82 | 26.38 | 25.25 | 276.11M |
| September 22, 2025 | 25.5 | 25.37 | 25.37 | 25.56 | 24.85 | 194.42M |
| September 19, 2025 | 24.42 | 25.02 | 25.02 | 25.15 | 24.42 | 202.18M |
| September 18, 2025 | 24.68 | 24.42 | 24.42 | 25.04 | 24.11 | 263.19M |
| September 17, 2025 | 25.12 | 25.07 | 25.07 | 25.29 | 24.75 | 209.21M |
| September 16, 2025 | 26.1 | 25.32 | 25.32 | 26.15 | 24.89 | 312.8M |
| September 15, 2025 | 25.54 | 25.5 | 25.5 | 26.1 | 25.3 | 240.9M |
| September 12, 2025 | 26 | 25.65 | 25.65 | 26.35 | 25.43 | 326.27M |
| September 11, 2025 | 25.25 | 25.71 | 25.71 | 25.74 | 25.08 | 250.43M |
| September 10, 2025 | 24.55 | 25.18 | 25.18 | 25.26 | 24.51 | 224.39M |
| September 09, 2025 | 24.99 | 25.19 | 25.19 | 25.85 | 24.75 | 353.35M |
| September 08, 2025 | 25.7 | 24.64 | 24.64 | 25.8 | 24.42 | 317.26M |
| September 05, 2025 | 23.79 | 25.27 | 25.27 | 25.41 | 23.79 | 345.23M |
| September 04, 2025 | 24.8 | 23.87 | 23.87 | 25.18 | 23.39 | 387.76M |
| September 03, 2025 | 25.1 | 24.94 | 24.94 | 25.51 | 24.39 | 307.19M |
| September 02, 2025 | 24.77 | 24.41 | 24.41 | 25.08 | 23.98 | 343.89M |
| September 01, 2025 | 23.9 | 24.38 | 24.38 | 24.65 | 23.41 | 376.32M |
| August 29, 2025 | 22.82 | 23.08 | 23.08 | 23.48 | 22.7 | 250.41M |
| August 28, 2025 | 22.54 | 22.52 | 22.52 | 22.89 | 22.21 | 173.37M |
| August 27, 2025 | 22.49 | 22.53 | 22.53 | 23.3 | 22.32 | 238.89M |
| August 26, 2025 | 22.19 | 22.39 | 22.39 | 22.55 | 21.96 | 184.88M |
| August 25, 2025 | 21.05 | 22.21 | 22.21 | 22.25 | 21.05 | 306.33M |
| August 22, 2025 | 20.65 | 20.66 | 20.66 | 20.76 | 20.45 | 149M |
| August 21, 2025 | 20.71 | 20.6 | 20.6 | 20.8 | 20.51 | 128.65M |
| August 20, 2025 | 20.33 | 20.56 | 20.56 | 20.57 | 20.19 | 168.3M |
| August 19, 2025 | 20.81 | 20.33 | 20.33 | 21.14 | 20.28 | 235.25M |
| August 18, 2025 | 21.3 | 20.8 | 20.8 | 21.37 | 20.8 | 261.1M |
| August 15, 2025 | 20.94 | 21.29 | 21.29 | 21.56 | 20.87 | 170.98M |
| August 14, 2025 | 21.03 | 21.17 | 21.17 | 21.53 | 20.97 | 138.82M |
| August 13, 2025 | 20.45 | 21.02 | 21.02 | 21.17 | 20.4 | 185.83M |
| August 12, 2025 | 20.22 | 20.3 | 20.3 | 20.56 | 20.14 | 117.35M |
| August 11, 2025 | 20.51 | 20.25 | 20.25 | 20.51 | 20.19 | 140.99M |
| August 08, 2025 | 20.36 | 20.54 | 20.54 | 20.7 | 20.3 | 127.65M |
| August 07, 2025 | 20.16 | 20.3 | 20.3 | 20.36 | 19.96 | 131.72M |
| August 06, 2025 | 19.81 | 20.16 | 20.16 | 20.25 | 19.78 | 142.8M |
| August 05, 2025 | 19.99 | 19.87 | 19.87 | 20.02 | 19.77 | 113.84M |
| August 04, 2025 | 19.57 | 19.88 | 19.88 | 19.94 | 19.5 | 173.83M |
| August 01, 2025 | 19.1 | 19.26 | 19.26 | 19.43 | 19.05 | 122M |
| July 31, 2025 | 19.51 | 19.15 | 19.15 | 19.52 | 19.03 | 208.76M |
| July 30, 2025 | 19.6 | 19.82 | 19.82 | 19.98 | 19.59 | 154.36M |
| July 29, 2025 | 19.6 | 19.59 | 19.59 | 19.74 | 19.51 | 129.69M |
| July 28, 2025 | 19.71 | 19.8 | 19.8 | 19.8 | 19.43 | 143.71M |
| July 25, 2025 | 19.96 | 19.85 | 19.85 | 20.07 | 19.81 | 125.3M |
| July 24, 2025 | 20 | 20.12 | 20.12 | 20.27 | 19.83 | 161.03M |
| July 23, 2025 | 20.43 | 20.21 | 20.21 | 20.48 | 20.11 | 181.22M |
| July 22, 2025 | 19.92 | 20.25 | 20.25 | 20.38 | 19.81 | 202.58M |
| July 21, 2025 | 19.56 | 19.79 | 19.79 | 19.83 | 19.5 | 173.02M |
| July 18, 2025 | 19.19 | 19.47 | 19.47 | 19.7 | 19.02 | 222.96M |
| July 17, 2025 | 19.13 | 19.07 | 19.07 | 19.19 | 18.98 | 117.46M |
| July 16, 2025 | 19.14 | 19.14 | 19.14 | 19.18 | 18.98 | 92.69M |
| July 15, 2025 | 19.06 | 19.12 | 19.12 | 19.15 | 18.82 | 153.15M |
| July 14, 2025 | 19.27 | 19.08 | 19.08 | 19.34 | 19.01 | 230.59M |
| July 11, 2025 | 18.89 | 18.89 | 18.89 | 19.2 | 18.86 | 218.17M |
| July 10, 2025 | 18.92 | 18.84 | 18.84 | 19.05 | 18.81 | 189.33M |
| July 09, 2025 | 19.89 | 18.9 | 18.9 | 19.89 | 18.87 | 333.83M |