29.51
-0.27(-0.91%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 29.95 | 29.78 | 29.78 | 30.1 | 29.49 | 5.58M |
| August 15, 2025 | 29.4 | 29.92 | 29.92 | 30.18 | 29.38 | 3.67M |
| August 14, 2025 | 29.99 | 29.4 | 29.4 | 30.03 | 29.13 | 4.19M |
| August 13, 2025 | 29.9 | 29.99 | 29.99 | 30.15 | 29.43 | 5.33M |
| August 12, 2025 | 30.8 | 30.22 | 30.22 | 30.8 | 29.85 | 4.34M |
| August 11, 2025 | 30.57 | 30.35 | 30.35 | 30.82 | 30.01 | 4.34M |
| August 08, 2025 | 29.62 | 30.57 | 30.57 | 31.12 | 29.51 | 7.35M |
| August 07, 2025 | 29.75 | 29.64 | 29.64 | 30.18 | 29.5 | 4.46M |
| August 06, 2025 | 29.25 | 29.85 | 29.85 | 30.2 | 29.25 | 6.26M |
| August 05, 2025 | 28.72 | 29.25 | 29.25 | 29.55 | 28.72 | 6.25M |
| August 04, 2025 | 28.5 | 28.94 | 28.94 | 29.5 | 28.4 | 6.1M |
| August 01, 2025 | 28.34 | 28.85 | 28.85 | 29.46 | 28.2 | 6.78M |
| July 31, 2025 | 29.24 | 28.39 | 28.39 | 29.69 | 28.35 | 10.98M |
| July 30, 2025 | 27.36 | 29.23 | 29.23 | 29.23 | 27.2 | 6.63M |
| July 29, 2025 | 26.75 | 26.57 | 26.57 | 26.77 | 26.22 | 1.67M |
| July 28, 2025 | 26.65 | 26.75 | 26.75 | 26.85 | 26.5 | 1.53M |
| July 25, 2025 | 26.68 | 26.65 | 26.65 | 26.87 | 26.62 | 1.43M |
| July 24, 2025 | 26.85 | 26.85 | 26.85 | 27.1 | 26.74 | 1.87M |
| July 23, 2025 | 27.76 | 26.97 | 26.97 | 27.98 | 26.85 | 2.99M |
| July 22, 2025 | 27.52 | 27.7 | 27.7 | 28.13 | 27.38 | 4.23M |
| July 21, 2025 | 26.8 | 27.48 | 27.48 | 27.65 | 26.79 | 4.02M |
| July 18, 2025 | 26.98 | 26.7 | 26.7 | 26.98 | 26.56 | 1.4M |
| July 17, 2025 | 26.77 | 26.84 | 26.84 | 26.95 | 26.6 | 1.73M |
| July 16, 2025 | 26.76 | 26.69 | 26.69 | 26.97 | 26.58 | 1.39M |
| July 15, 2025 | 27 | 26.69 | 26.69 | 27 | 26.55 | 1.72M |
| July 14, 2025 | 26.59 | 26.95 | 26.95 | 27.14 | 26.59 | 2.85M |
| July 11, 2025 | 26.83 | 26.7 | 26.7 | 26.84 | 26.42 | 2.82M |
| July 10, 2025 | 26.76 | 26.89 | 26.89 | 27.05 | 26.5 | 2.96M |
| July 09, 2025 | 26.88 | 26.86 | 26.86 | 27.54 | 26.81 | 4.76M |
| July 08, 2025 | 27.28 | 27.05 | 27.05 | 27.28 | 26.6 | 6.73M |
| July 07, 2025 | 28.5 | 27.56 | 27.56 | 28.58 | 27.02 | 8.73M |
| July 04, 2025 | 26.8 | 27.42 | 27.42 | 28.18 | 26.8 | 7.92M |
| July 03, 2025 | 26 | 26.9 | 26.9 | 28 | 26 | 8.25M |
| July 02, 2025 | 26.2 | 26.12 | 26.12 | 26.66 | 25.9 | 4.14M |
| July 01, 2025 | 25.96 | 26.27 | 26.27 | 27.06 | 25.66 | 5.63M |
| June 30, 2025 | 26.43 | 25.92 | 25.92 | 26.43 | 25.5 | 5.29M |
| June 27, 2025 | 24.67 | 26.15 | 26.15 | 27.08 | 24.67 | 9.18M |
| June 26, 2025 | 24.88 | 24.62 | 24.62 | 24.93 | 24.61 | 1.95M |
| June 25, 2025 | 24.57 | 24.83 | 24.83 | 24.92 | 24.47 | 2.28M |
| June 24, 2025 | 24.03 | 24.57 | 24.57 | 24.64 | 24.01 | 1.79M |
| June 23, 2025 | 23.88 | 24.03 | 24.03 | 24.09 | 23.65 | 1.81M |
| June 20, 2025 | 24.24 | 23.83 | 23.83 | 24.33 | 23.75 | 1.89M |
| June 19, 2025 | 24.61 | 24.17 | 24.17 | 24.72 | 24.11 | 2M |
| June 18, 2025 | 24.55 | 24.65 | 24.65 | 24.77 | 24.43 | 1.38M |
| June 17, 2025 | 25 | 24.55 | 24.55 | 25.14 | 24.4 | 2.44M |
| June 16, 2025 | 24.45 | 24.97 | 24.97 | 25 | 24.4 | 2.41M |
| June 13, 2025 | 24.51 | 24.63 | 24.63 | 24.81 | 24.37 | 2.42M |
| June 12, 2025 | 24.88 | 24.59 | 24.59 | 25.04 | 24.52 | 2.85M |
| June 11, 2025 | 24.94 | 25 | 25 | 25.05 | 24.57 | 3.58M |
| June 10, 2025 | 25.43 | 24.96 | 24.96 | 25.56 | 24.5 | 3.59M |
| June 09, 2025 | 25.46 | 25.43 | 25.43 | 25.52 | 25.25 | 2.3M |
| June 06, 2025 | 25.99 | 25.46 | 25.46 | 26 | 25.37 | 3M |
| June 05, 2025 | 26.14 | 25.95 | 25.95 | 26.35 | 25.77 | 2.68M |
| June 04, 2025 | 26.69 | 26.13 | 26.13 | 26.7 | 26 | 3.16M |
| June 03, 2025 | 26.5 | 26.95 | 26.95 | 26.96 | 25.87 | 3.32M |
| May 30, 2025 | 26.7 | 26.5 | 26.5 | 26.96 | 26.27 | 2.48M |
| May 29, 2025 | 26.23 | 26.65 | 26.65 | 26.85 | 26.07 | 3.44M |
| May 28, 2025 | 26.53 | 26.21 | 26.21 | 26.53 | 26.04 | 2.65M |
| May 27, 2025 | 26.25 | 26.28 | 26.28 | 26.78 | 26.02 | 3.52M |
| May 26, 2025 | 26.02 | 26.22 | 26.22 | 27.05 | 25.91 | 2.92M |