28.96
-1.4(-4.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 30.11 | 28.96 | 28.96 | 30.49 | 28.88 | 3.81M |
| October 16, 2025 | 31.08 | 30.36 | 30.36 | 31.11 | 30.23 | 2.21M |
| October 15, 2025 | 30.15 | 31.07 | 31.07 | 31.18 | 29.65 | 2.78M |
| October 14, 2025 | 31.35 | 30.01 | 30.01 | 31.6 | 29.88 | 3.37M |
| October 13, 2025 | 29.81 | 31.03 | 31.03 | 31.25 | 29.7 | 3.69M |
| October 10, 2025 | 32.78 | 31.85 | 31.85 | 32.78 | 31.78 | 3.26M |
| October 09, 2025 | 32.88 | 32.7 | 32.7 | 33.49 | 32.57 | 3.33M |
| September 30, 2025 | 33.4 | 32.73 | 32.73 | 33.4 | 32.67 | 2.75M |
| September 29, 2025 | 33.17 | 33.42 | 33.42 | 33.61 | 33.01 | 2.88M |
| September 26, 2025 | 33.83 | 33.16 | 33.16 | 34.14 | 33.01 | 3.38M |
| September 25, 2025 | 34.5 | 33.95 | 33.95 | 34.5 | 33.72 | 4.59M |
| September 24, 2025 | 32.11 | 34.62 | 34.62 | 34.95 | 32.03 | 7.56M |
| September 23, 2025 | 33.74 | 32.72 | 32.72 | 33.96 | 31.59 | 6.99M |
| September 22, 2025 | 32.92 | 33.7 | 33.7 | 33.9 | 32.57 | 7.43M |
| September 19, 2025 | 32.3 | 32.19 | 32.19 | 33.17 | 31.92 | 3.4M |
| September 18, 2025 | 32.53 | 32.21 | 32.21 | 33.76 | 32.04 | 6.41M |
| September 17, 2025 | 32.51 | 32.55 | 32.55 | 32.97 | 32.29 | 3.5M |
| September 16, 2025 | 32.9 | 32.64 | 32.64 | 32.95 | 31.97 | 4.55M |
| September 15, 2025 | 32.69 | 32.92 | 32.92 | 33.88 | 32.4 | 6.42M |
| September 12, 2025 | 32.39 | 32.7 | 32.7 | 34.34 | 31.98 | 8.45M |
| September 11, 2025 | 30.6 | 31.59 | 31.59 | 31.83 | 30.06 | 4.34M |
| September 10, 2025 | 30.49 | 30.35 | 30.35 | 31.42 | 30.16 | 3.09M |
| September 09, 2025 | 31.45 | 30.89 | 30.89 | 31.45 | 30.4 | 4.23M |
| September 08, 2025 | 30.36 | 30.71 | 30.71 | 30.9 | 30.05 | 3.16M |
| September 05, 2025 | 29.72 | 30.3 | 30.3 | 30.4 | 29.38 | 2.83M |
| September 04, 2025 | 30.25 | 29.51 | 29.51 | 30.81 | 28.82 | 5.84M |
| September 03, 2025 | 32.3 | 30.2 | 30.2 | 32.35 | 29.98 | 6.04M |
| September 02, 2025 | 32.65 | 31.94 | 31.94 | 32.68 | 30.81 | 6.73M |
| September 01, 2025 | 31.6 | 32.78 | 32.78 | 32.8 | 31.14 | 8.31M |
| August 29, 2025 | 30.23 | 30.99 | 30.99 | 30.99 | 29.9 | 4.77M |
| August 28, 2025 | 29.62 | 30.23 | 30.23 | 30.3 | 29.25 | 3.87M |
| August 27, 2025 | 30.4 | 29.61 | 29.61 | 31.06 | 29.61 | 3.87M |
| August 26, 2025 | 29.84 | 30.4 | 30.4 | 30.51 | 29.47 | 3.49M |
| August 25, 2025 | 30.23 | 29.85 | 29.85 | 30.43 | 29.49 | 4.02M |
| August 22, 2025 | 29.56 | 29.84 | 29.84 | 30.17 | 29.25 | 3.97M |
| August 21, 2025 | 30.2 | 29.68 | 29.68 | 30.43 | 29.5 | 5.81M |
| August 20, 2025 | 29.27 | 30.35 | 30.35 | 31.59 | 29.21 | 8.83M |
| August 19, 2025 | 28.22 | 29.85 | 29.85 | 30.91 | 27.9 | 10.48M |
| August 18, 2025 | 27.74 | 28.25 | 28.25 | 28.96 | 27.65 | 3.9M |
| August 15, 2025 | 27.98 | 27.73 | 27.73 | 27.98 | 27.4 | 2.8M |
| August 14, 2025 | 28.18 | 27.52 | 27.52 | 28.35 | 27.48 | 2.97M |
| August 13, 2025 | 28.17 | 28.26 | 28.26 | 28.53 | 27.9 | 3.54M |
| August 12, 2025 | 28.67 | 28.43 | 28.43 | 29.49 | 28.22 | 4.1M |
| August 11, 2025 | 27.92 | 28.17 | 28.17 | 28.4 | 27.83 | 2.92M |
| August 08, 2025 | 28.1 | 28.03 | 28.03 | 28.27 | 27.8 | 2.87M |
| August 07, 2025 | 28.28 | 28.1 | 28.1 | 29.29 | 27.99 | 6.2M |
| August 06, 2025 | 27.78 | 27.8 | 27.8 | 28.05 | 27.56 | 4.36M |
| August 05, 2025 | 27.48 | 27.78 | 27.78 | 27.98 | 27.3 | 5.23M |
| August 04, 2025 | 26.4 | 27.48 | 27.48 | 27.59 | 26.4 | 4.88M |
| August 01, 2025 | 26.26 | 26.62 | 26.62 | 26.99 | 26 | 4.29M |
| July 31, 2025 | 26.21 | 26.16 | 26.16 | 26.59 | 26.03 | 2.97M |
| July 30, 2025 | 26.48 | 26.21 | 26.21 | 26.63 | 26.03 | 3.02M |
| July 29, 2025 | 25.6 | 26.47 | 26.47 | 26.8 | 25.6 | 5.19M |
| July 28, 2025 | 25.56 | 25.7 | 25.7 | 25.83 | 25.42 | 2.89M |
| July 25, 2025 | 25.18 | 25.49 | 25.49 | 25.58 | 25.03 | 3.69M |
| July 24, 2025 | 24.93 | 25.02 | 25.02 | 25.12 | 24.93 | 1.9M |
| July 23, 2025 | 25.18 | 24.93 | 24.93 | 25.2 | 24.86 | 1.95M |
| July 22, 2025 | 25.15 | 25.13 | 25.13 | 25.31 | 25.04 | 2.22M |
| July 21, 2025 | 25.47 | 25.25 | 25.25 | 25.48 | 25.11 | 2.1M |
| July 18, 2025 | 25.31 | 25.3 | 25.3 | 25.4 | 25.12 | 1.73M |