30.44
-0.65(-2.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 29.49 | 31.09 | 31.09 | 31.1 | 29.13 | 14.2M |
| September 04, 2025 | 28.78 | 29.45 | 29.45 | 29.67 | 28.62 | 11.48M |
| September 03, 2025 | 28.45 | 28.86 | 28.86 | 29 | 28.21 | 7.53M |
| September 02, 2025 | 27.69 | 28.39 | 28.39 | 29.69 | 27.66 | 9.2M |
| September 01, 2025 | 27.7 | 27.68 | 27.68 | 27.91 | 27.35 | 2.62M |
| August 29, 2025 | 27.95 | 27.66 | 27.66 | 28.1 | 27.5 | 3.15M |
| August 28, 2025 | 27.82 | 27.95 | 27.95 | 28.24 | 26.96 | 4.48M |
| August 27, 2025 | 28.7 | 27.9 | 27.9 | 28.98 | 27.88 | 4.02M |
| August 26, 2025 | 28.34 | 28.73 | 28.73 | 29.07 | 28.14 | 4.94M |
| August 25, 2025 | 28.45 | 28.41 | 28.41 | 28.58 | 28.2 | 4.12M |
| August 22, 2025 | 28.13 | 28.25 | 28.25 | 28.43 | 28.03 | 2.88M |
| August 21, 2025 | 28.42 | 28.13 | 28.13 | 28.46 | 28 | 2.84M |
| August 20, 2025 | 28.43 | 28.43 | 28.43 | 28.95 | 28.12 | 3.18M |
| August 19, 2025 | 28.35 | 28.23 | 28.23 | 28.44 | 28.15 | 2.61M |
| August 18, 2025 | 28.65 | 28.46 | 28.46 | 28.84 | 28.29 | 5.04M |
| August 15, 2025 | 27.6 | 28.34 | 28.34 | 28.6 | 27.6 | 4.64M |
| August 14, 2025 | 28.24 | 27.6 | 27.6 | 28.32 | 27.6 | 3.24M |
| August 13, 2025 | 28.24 | 28.25 | 28.25 | 28.43 | 28.02 | 2.43M |
| August 12, 2025 | 28.66 | 28.24 | 28.24 | 28.66 | 28.06 | 2.51M |
| August 11, 2025 | 28.19 | 28.69 | 28.69 | 28.69 | 28.18 | 3.12M |
| August 08, 2025 | 28.13 | 28.19 | 28.19 | 28.55 | 27.95 | 2.38M |
| August 07, 2025 | 28.8 | 28.26 | 28.26 | 29.03 | 28.16 | 3.01M |
| August 06, 2025 | 28.78 | 28.59 | 28.59 | 28.86 | 28.39 | 3.15M |
| August 05, 2025 | 28.1 | 28.78 | 28.78 | 28.85 | 28.01 | 4.84M |
| August 04, 2025 | 28.04 | 28.1 | 28.1 | 28.24 | 27.5 | 3.77M |
| August 01, 2025 | 27.79 | 28.07 | 28.07 | 29 | 27.75 | 6.95M |
| July 31, 2025 | 29.02 | 27.8 | 27.8 | 29.27 | 27.63 | 6.7M |
| July 30, 2025 | 29.73 | 28.51 | 28.51 | 32.23 | 28.5 | 11.44M |
| July 29, 2025 | 28.24 | 29.8 | 29.8 | 29.99 | 27.95 | 7.27M |
| July 28, 2025 | 28 | 28.15 | 28.15 | 28.36 | 27.83 | 2.62M |
| July 25, 2025 | 28.1 | 27.99 | 27.99 | 28.16 | 27.91 | 1.83M |
| July 24, 2025 | 27.48 | 28 | 28 | 28.03 | 27.41 | 3.01M |
| July 23, 2025 | 27.65 | 27.5 | 27.5 | 28.16 | 27.42 | 4.16M |
| July 22, 2025 | 27.77 | 27.67 | 27.67 | 27.85 | 27.4 | 3.06M |
| July 21, 2025 | 27.14 | 27.68 | 27.68 | 27.88 | 26.92 | 4.96M |
| July 18, 2025 | 27.15 | 27.13 | 27.13 | 27.5 | 26.87 | 2.3M |
| July 17, 2025 | 27.1 | 27.2 | 27.2 | 27.45 | 26.77 | 3.4M |
| July 16, 2025 | 26.68 | 26.95 | 26.95 | 26.96 | 26.47 | 2.57M |
| July 15, 2025 | 26.85 | 26.68 | 26.68 | 27.24 | 26.51 | 2.86M |
| July 14, 2025 | 26.74 | 27.04 | 27.04 | 27.05 | 26.63 | 2.2M |
| July 11, 2025 | 26.85 | 26.88 | 26.88 | 27.2 | 26.6 | 3.87M |
| July 10, 2025 | 27 | 26.87 | 26.87 | 27.45 | 26.86 | 4.6M |
| July 09, 2025 | 27.1 | 26.92 | 26.92 | 27.38 | 26.85 | 4.42M |
| July 08, 2025 | 26.36 | 27.25 | 27.25 | 27.35 | 26.16 | 7.79M |
| July 07, 2025 | 25.95 | 26.41 | 26.41 | 26.52 | 25.95 | 2.66M |
| July 04, 2025 | 26.65 | 26.07 | 26.07 | 26.79 | 25.95 | 3.26M |
| July 03, 2025 | 26.3 | 26.5 | 26.5 | 26.53 | 25.88 | 4.28M |
| July 02, 2025 | 25.87 | 26.3 | 26.3 | 26.36 | 25.68 | 4.08M |
| July 01, 2025 | 25.5 | 25.85 | 25.85 | 26.07 | 25 | 3.73M |
| June 30, 2025 | 25.4 | 25.5 | 25.5 | 25.9 | 25.25 | 2.31M |
| June 27, 2025 | 25.2 | 25.16 | 25.16 | 25.41 | 25.05 | 1.98M |
| June 26, 2025 | 25.23 | 25 | 25 | 25.5 | 24.97 | 2.38M |
| June 25, 2025 | 25.2 | 25.23 | 25.23 | 25.58 | 25.03 | 2.55M |
| June 24, 2025 | 24.63 | 25.15 | 25.15 | 25.2 | 24.5 | 2.97M |
| June 23, 2025 | 23.69 | 24.7 | 24.7 | 24.75 | 23.52 | 2.98M |
| June 20, 2025 | 24.02 | 23.99 | 23.99 | 24.87 | 23.96 | 3.64M |
| June 19, 2025 | 24.62 | 23.94 | 23.94 | 24.98 | 23.83 | 2.47M |
| June 18, 2025 | 24.18 | 24.63 | 24.63 | 24.75 | 24.05 | 1.81M |
| June 17, 2025 | 24.23 | 24.22 | 24.22 | 24.39 | 24.1 | 1.29M |
| June 16, 2025 | 24.17 | 24.32 | 24.32 | 24.49 | 24 | 1.85M |