30.71
+0.41(+1.35%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 17, 2025 | 25.01 | 25.3 | 25.3 | 25.42 | 24.98 | 2.43M |
July 16, 2025 | 24.94 | 25.1 | 25.1 | 25.4 | 24.85 | 2.6M |
July 15, 2025 | 25.18 | 24.89 | 24.89 | 25.26 | 24.84 | 2.13M |
July 14, 2025 | 25.09 | 25.18 | 25.18 | 25.23 | 24.88 | 2.24M |
July 11, 2025 | 25.2 | 25.17 | 25.17 | 25.28 | 24.88 | 2.96M |
July 10, 2025 | 25.45 | 25.22 | 25.22 | 25.45 | 24.9 | 3.19M |
July 09, 2025 | 25.08 | 25.49 | 25.49 | 25.69 | 25.08 | 5.94M |
July 08, 2025 | 24.5 | 25.07 | 25.07 | 25.27 | 24.4 | 6.38M |
July 07, 2025 | 24.1 | 24.35 | 24.35 | 24.54 | 24.1 | 3.5M |
July 04, 2025 | 24.83 | 24.36 | 24.36 | 24.93 | 24.27 | 5.85M |
July 03, 2025 | 25.25 | 24.86 | 24.86 | 25.38 | 24.74 | 7.92M |
July 02, 2025 | 27.36 | 25.37 | 25.37 | 27.5 | 25.08 | 17.99M |
July 01, 2025 | 25.3 | 27.36 | 27.36 | 27.36 | 25.3 | 10.86M |
June 30, 2025 | 24.39 | 24.87 | 24.87 | 25.35 | 24.39 | 3.26M |
June 27, 2025 | 24.18 | 24.31 | 24.31 | 24.58 | 23.84 | 2.79M |
June 26, 2025 | 23.88 | 24.03 | 24.03 | 24.64 | 23.84 | 3.44M |
June 25, 2025 | 23.69 | 23.95 | 23.95 | 24.06 | 23.47 | 3.53M |
June 24, 2025 | 23.6 | 23.54 | 23.54 | 23.69 | 23.29 | 3.66M |
June 23, 2025 | 23.06 | 24.05 | 24.05 | 24.19 | 22.65 | 5.23M |
June 20, 2025 | 22.93 | 23.29 | 23.29 | 23.98 | 22.92 | 3.65M |
June 19, 2025 | 23.17 | 23.01 | 23.01 | 23.32 | 22.89 | 1.19M |
June 18, 2025 | 23.11 | 23.14 | 23.14 | 23.26 | 23.02 | 919,768 |
June 17, 2025 | 23.18 | 23.15 | 23.15 | 23.27 | 22.96 | 1.08M |
June 16, 2025 | 22.91 | 23.18 | 23.18 | 23.2 | 22.85 | 1.1M |