29.56
-0.32(-1.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 30.51 | 29.88 | 29.88 | 30.6 | 29.56 | 5.7M |
| September 26, 2025 | 31.01 | 30.41 | 30.41 | 31.49 | 30.41 | 6.14M |
| September 25, 2025 | 31.26 | 31 | 31 | 31.85 | 30.8 | 6.37M |
| September 24, 2025 | 30.89 | 31.66 | 31.66 | 31.7 | 30.7 | 4.74M |
| September 23, 2025 | 32.1 | 31.36 | 31.36 | 32.54 | 30.59 | 7.4M |
| September 22, 2025 | 31.35 | 32.09 | 32.09 | 32.4 | 31.3 | 6.68M |
| September 19, 2025 | 31.2 | 31.29 | 31.29 | 31.9 | 30.8 | 4.93M |
| September 18, 2025 | 32.6 | 31.65 | 31.65 | 33.1 | 31.31 | 11.8M |
| September 17, 2025 | 31.9 | 32.2 | 32.2 | 32.47 | 31.6 | 6.88M |
| September 16, 2025 | 30.95 | 31.72 | 31.72 | 31.83 | 30.87 | 7.61M |
| September 15, 2025 | 31.4 | 30.98 | 30.98 | 31.9 | 30.9 | 5.78M |
| September 12, 2025 | 31.26 | 31.6 | 31.6 | 32.44 | 31.02 | 8.48M |
| September 11, 2025 | 30.8 | 31.27 | 31.27 | 31.42 | 30.6 | 6.01M |
| September 10, 2025 | 31.44 | 31.03 | 31.03 | 32.1 | 30.9 | 4.87M |
| September 09, 2025 | 32.08 | 31.45 | 31.45 | 32.41 | 31.08 | 6.34M |
| September 08, 2025 | 31.13 | 32.4 | 32.4 | 32.49 | 30.85 | 7.83M |
| September 05, 2025 | 30.48 | 31.3 | 31.3 | 31.3 | 30.13 | 5.11M |
| September 04, 2025 | 31.63 | 30.51 | 30.51 | 32.11 | 29.87 | 6.27M |
| September 03, 2025 | 32.2 | 31.71 | 31.71 | 33.16 | 31.54 | 4.88M |
| September 02, 2025 | 32.52 | 32.24 | 32.24 | 33.01 | 31.18 | 7.18M |
| September 01, 2025 | 33.2 | 32.65 | 32.65 | 33.57 | 32.51 | 5.15M |
| August 29, 2025 | 33.14 | 32.94 | 32.94 | 33.49 | 32.74 | 5.02M |
| August 28, 2025 | 34.15 | 33.14 | 33.14 | 34.35 | 31.8 | 10.84M |
| August 27, 2025 | 34.69 | 34.06 | 34.06 | 35.3 | 34.06 | 7.17M |
| August 26, 2025 | 35.3 | 34.69 | 34.69 | 35.4 | 34.6 | 6.04M |
| August 25, 2025 | 35.04 | 35.25 | 35.25 | 35.7 | 34.72 | 7.06M |
| August 22, 2025 | 35.12 | 35 | 35 | 35.28 | 34.54 | 6.47M |
| August 21, 2025 | 36.01 | 34.95 | 34.95 | 36.18 | 34.7 | 6.84M |
| August 20, 2025 | 35.75 | 35.96 | 35.96 | 36.47 | 35.23 | 6.76M |
| August 19, 2025 | 36.16 | 36.08 | 36.08 | 36.97 | 35.66 | 9.25M |
| August 18, 2025 | 37.13 | 36.12 | 36.12 | 37.13 | 35.95 | 9.13M |
| August 15, 2025 | 36.4 | 36.57 | 36.57 | 37.07 | 36.26 | 7.03M |
| August 14, 2025 | 38 | 36.22 | 36.22 | 38.28 | 36.2 | 9.12M |
| August 13, 2025 | 38.79 | 38.36 | 38.36 | 39.38 | 38 | 8.7M |
| August 12, 2025 | 37.3 | 39.06 | 39.06 | 41.37 | 36.15 | 15.04M |
| August 11, 2025 | 36.95 | 37.61 | 37.61 | 37.9 | 35.95 | 8.71M |
| August 08, 2025 | 35.41 | 37.32 | 37.32 | 37.62 | 34.85 | 11.31M |
| August 07, 2025 | 36.3 | 35.87 | 35.87 | 36.66 | 35.34 | 8.25M |
| August 06, 2025 | 35.89 | 35.77 | 35.77 | 36.5 | 35.3 | 10.21M |
| August 05, 2025 | 35.42 | 36.25 | 36.25 | 37 | 34.9 | 15.5M |
| August 04, 2025 | 34.36 | 34.7 | 34.7 | 34.77 | 34 | 6.12M |
| August 01, 2025 | 35.2 | 34.77 | 34.77 | 35.77 | 34.54 | 10.53M |
| July 31, 2025 | 36.1 | 35.38 | 35.38 | 36.79 | 35.02 | 12.98M |
| July 30, 2025 | 36.54 | 35.95 | 35.95 | 37.77 | 35.87 | 12.18M |
| July 29, 2025 | 37.25 | 37.26 | 37.26 | 37.67 | 35.11 | 19.53M |
| July 28, 2025 | 35.6 | 38.56 | 38.56 | 38.84 | 35.02 | 21.47M |
| July 25, 2025 | 33.58 | 35.6 | 35.6 | 36.29 | 33.28 | 26.31M |
| July 24, 2025 | 32.26 | 32.99 | 32.99 | 33.05 | 31.91 | 15.17M |
| July 23, 2025 | 31.9 | 32.48 | 32.48 | 32.57 | 30.35 | 23.05M |
| July 22, 2025 | 29.6 | 32.22 | 32.22 | 32.22 | 29.6 | 12.97M |
| July 21, 2025 | 29.39 | 29.29 | 29.29 | 29.78 | 28.9 | 15.38M |
| July 18, 2025 | 29.33 | 28.99 | 28.99 | 29.66 | 28.91 | 12.37M |
| July 17, 2025 | 28.92 | 29.66 | 29.66 | 30.05 | 28.32 | 22.9M |
| July 16, 2025 | 28.82 | 29.19 | 29.19 | 30.28 | 28.49 | 32.22M |
| July 15, 2025 | 25.72 | 28.07 | 28.07 | 28.07 | 25.65 | 15.19M |
| July 14, 2025 | 25.46 | 25.52 | 25.52 | 26.15 | 24.9 | 11.31M |
| July 11, 2025 | 26.42 | 26.05 | 26.05 | 26.42 | 25.7 | 5.59M |
| July 10, 2025 | 27.74 | 26.44 | 26.44 | 27.92 | 26.3 | 8.67M |
| July 09, 2025 | 27.64 | 27.76 | 27.76 | 28.46 | 27.4 | 8.35M |
| July 08, 2025 | 26.26 | 27.66 | 27.66 | 27.89 | 26.2 | 10.24M |