29.00
+0.31(+1.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 28.39 | 28.69 | 28.69 | 28.72 | 28.03 | 940,284 |
| September 04, 2025 | 28.2 | 28.35 | 28.35 | 28.9 | 28.03 | 1.19M |
| September 03, 2025 | 28.68 | 28.41 | 28.41 | 29.11 | 28.32 | 747,800 |
| September 02, 2025 | 29.3 | 28.68 | 28.68 | 29.61 | 28.39 | 1.48M |
| September 01, 2025 | 28.89 | 29.23 | 29.23 | 29.49 | 28.89 | 1.33M |
| August 29, 2025 | 28.87 | 29.01 | 29.01 | 29.53 | 28.87 | 1.21M |
| August 28, 2025 | 29.12 | 29.06 | 29.06 | 29.59 | 28.35 | 1.42M |
| August 27, 2025 | 30.35 | 29.15 | 29.15 | 30.35 | 29.09 | 1.96M |
| August 26, 2025 | 30.2 | 30.13 | 30.13 | 30.5 | 30.06 | 1.49M |
| August 25, 2025 | 30.08 | 30.27 | 30.27 | 30.35 | 29.85 | 1.84M |
| August 22, 2025 | 30.44 | 30.05 | 30.05 | 30.44 | 29.91 | 1.6M |
| August 21, 2025 | 30.47 | 30.32 | 30.32 | 30.7 | 29.94 | 2.42M |
| August 20, 2025 | 31.97 | 30.47 | 30.47 | 32.11 | 29.85 | 4.34M |
| August 19, 2025 | 32 | 32.28 | 32.28 | 32.6 | 31.85 | 1.85M |
| August 18, 2025 | 30.81 | 32.44 | 32.44 | 32.95 | 30.79 | 3.18M |
| August 15, 2025 | 30.96 | 30.81 | 30.81 | 31.2 | 30.69 | 1.49M |
| August 14, 2025 | 31.77 | 30.96 | 30.96 | 32.41 | 30.93 | 1.7M |
| August 13, 2025 | 32.1 | 32.04 | 32.04 | 32.25 | 31.75 | 1.47M |
| August 12, 2025 | 32.2 | 32.26 | 32.26 | 32.68 | 31.6 | 1.73M |
| August 11, 2025 | 31.65 | 32.52 | 32.52 | 33.3 | 31.34 | 3.21M |
| August 08, 2025 | 31.37 | 31.5 | 31.5 | 31.82 | 30.81 | 1.55M |
| August 07, 2025 | 31.25 | 31.38 | 31.38 | 31.98 | 31.01 | 1.97M |
| August 06, 2025 | 31.65 | 31.25 | 31.25 | 32.3 | 31.09 | 2.55M |
| August 05, 2025 | 30.9 | 31.86 | 31.86 | 32 | 30.9 | 3.49M |
| August 04, 2025 | 30.99 | 31.2 | 31.2 | 31.29 | 30.4 | 3.04M |
| August 01, 2025 | 30.13 | 30.98 | 30.98 | 31.24 | 30 | 3.48M |
| July 31, 2025 | 29.61 | 30.06 | 30.06 | 30.5 | 29.5 | 1.89M |
| July 30, 2025 | 29.74 | 29.83 | 29.83 | 30.26 | 29.49 | 1.47M |
| July 29, 2025 | 29.9 | 29.91 | 29.91 | 30.19 | 29.44 | 1.24M |
| July 28, 2025 | 29.81 | 29.88 | 29.88 | 30.36 | 29.75 | 1.34M |
| July 25, 2025 | 29.54 | 29.81 | 29.81 | 30.33 | 29.41 | 2.02M |
| July 24, 2025 | 29.56 | 29.7 | 29.7 | 30.09 | 29.17 | 1.95M |
| July 23, 2025 | 30.34 | 29.65 | 29.65 | 30.42 | 29.59 | 1.52M |
| July 22, 2025 | 30.05 | 30.34 | 30.34 | 30.98 | 29.89 | 2.33M |
| July 21, 2025 | 30.02 | 30.21 | 30.21 | 30.53 | 30.02 | 1.55M |
| July 18, 2025 | 30.78 | 30.52 | 30.52 | 30.79 | 30.04 | 2.17M |
| July 17, 2025 | 30.61 | 30.87 | 30.87 | 30.98 | 30.22 | 2.07M |
| July 16, 2025 | 30.39 | 30.76 | 30.76 | 30.77 | 29.95 | 2.49M |
| July 15, 2025 | 30.68 | 30.31 | 30.31 | 30.87 | 29.88 | 2.48M |
| July 14, 2025 | 29.58 | 30.72 | 30.72 | 30.9 | 29.43 | 3.91M |
| July 11, 2025 | 29.29 | 29.57 | 29.57 | 30.3 | 29.2 | 3.31M |
| July 10, 2025 | 29.16 | 29.29 | 29.29 | 29.6 | 28.96 | 2.13M |
| July 09, 2025 | 30.3 | 29.11 | 29.11 | 30.48 | 29.04 | 3.14M |
| July 08, 2025 | 29.48 | 29.79 | 29.79 | 30 | 29.23 | 4.29M |
| July 07, 2025 | 30.7 | 29.48 | 29.48 | 30.95 | 29.39 | 8.35M |
| July 04, 2025 | 30.66 | 31.2 | 31.2 | 33.34 | 30.39 | 14.15M |
| July 03, 2025 | 28.58 | 30.31 | 30.31 | 30.31 | 28.28 | 3.64M |
| July 02, 2025 | 26.95 | 27.55 | 27.55 | 27.69 | 26.86 | 2.23M |
| July 01, 2025 | 26.48 | 26.96 | 26.96 | 27.35 | 26.34 | 2.18M |
| June 30, 2025 | 26.39 | 26.48 | 26.48 | 26.49 | 26.05 | 1.33M |
| June 27, 2025 | 26 | 26.39 | 26.39 | 26.75 | 25.81 | 2.47M |
| June 26, 2025 | 26.38 | 26 | 26 | 26.44 | 25.73 | 1.19M |
| June 25, 2025 | 26.28 | 26.35 | 26.35 | 26.5 | 25.88 | 1.36M |
| June 24, 2025 | 25.97 | 26.26 | 26.26 | 26.65 | 25.81 | 1.73M |
| June 23, 2025 | 25.76 | 25.97 | 25.97 | 26.26 | 25.44 | 2.52M |
| June 20, 2025 | 25.94 | 25.76 | 25.76 | 26.24 | 25.72 | 1.12M |
| June 19, 2025 | 26.59 | 25.93 | 25.93 | 27.15 | 25.77 | 2.38M |
| June 18, 2025 | 26.15 | 26.46 | 26.46 | 26.48 | 25.78 | 2.17M |
| June 17, 2025 | 26.9 | 26.2 | 26.2 | 27.2 | 25.95 | 1.88M |
| June 16, 2025 | 27.31 | 26.8 | 26.8 | 27.54 | 26.2 | 3.42M |