29.86
-1.06(-3.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 30.87 | 29.86 | 29.86 | 31.2 | 29.79 | 14.65M |
| October 16, 2025 | 30.73 | 30.92 | 30.92 | 31.88 | 30.73 | 17.95M |
| October 15, 2025 | 29.28 | 30.62 | 30.62 | 30.94 | 28.94 | 21.32M |
| October 14, 2025 | 30.2 | 29.2 | 29.2 | 31.15 | 28.95 | 15.97M |
| October 13, 2025 | 29.39 | 29.86 | 29.86 | 30.05 | 29.1 | 13.5M |
| October 10, 2025 | 31.2 | 30.34 | 30.34 | 31.35 | 30.24 | 15.41M |
| October 09, 2025 | 29.02 | 31.42 | 31.42 | 31.8 | 28.72 | 30M |
| September 30, 2025 | 29.2 | 28.92 | 28.92 | 29.28 | 28.51 | 13.64M |
| September 29, 2025 | 29.1 | 29.04 | 29.04 | 29.55 | 29.01 | 10.4M |
| September 26, 2025 | 30.06 | 28.98 | 28.98 | 30.17 | 28.9 | 15.6M |
| September 25, 2025 | 29.6 | 30.21 | 30.21 | 30.5 | 29.46 | 18.65M |
| September 24, 2025 | 29.53 | 29.67 | 29.67 | 29.77 | 29.06 | 15.07M |
| September 23, 2025 | 29.94 | 29.59 | 29.59 | 30.08 | 28.79 | 20.44M |
| September 22, 2025 | 30.69 | 29.99 | 29.99 | 30.95 | 29.51 | 20.11M |
| September 19, 2025 | 30.69 | 30.76 | 30.76 | 31.15 | 30.39 | 12.55M |
| September 18, 2025 | 31.83 | 30.7 | 30.7 | 32.09 | 30.3 | 23.25M |
| September 17, 2025 | 32.9 | 31.94 | 31.94 | 32.9 | 31.5 | 25.41M |
| September 16, 2025 | 31.32 | 32.96 | 32.96 | 33.46 | 31.1 | 28.34M |
| September 15, 2025 | 32 | 31.31 | 31.31 | 32.88 | 30.98 | 25.04M |
| September 12, 2025 | 32.13 | 31.7 | 31.7 | 32.84 | 31.7 | 24.38M |
| September 11, 2025 | 31.55 | 31.9 | 31.9 | 32.13 | 31.2 | 20.37M |
| September 10, 2025 | 32.31 | 31.85 | 31.85 | 32.44 | 31.42 | 22.05M |
| September 09, 2025 | 32.29 | 31.95 | 31.95 | 32.98 | 31.74 | 42.35M |
| September 08, 2025 | 28.99 | 31.57 | 31.57 | 31.57 | 28.75 | 40.08M |
| September 05, 2025 | 27.25 | 28.7 | 28.7 | 28.94 | 26.95 | 23.71M |
| September 04, 2025 | 27.6 | 27.32 | 27.32 | 28.12 | 26.8 | 20.12M |
| September 03, 2025 | 28.57 | 27.7 | 27.7 | 28.84 | 27.51 | 21.93M |
| September 02, 2025 | 29.88 | 28.55 | 28.55 | 30.04 | 28.43 | 28.24M |
| September 01, 2025 | 29.16 | 29.59 | 29.59 | 30.05 | 29.07 | 31.86M |
| August 29, 2025 | 29.27 | 29.16 | 29.16 | 29.48 | 28.51 | 27.4M |
| August 28, 2025 | 28.81 | 28.86 | 28.86 | 29.39 | 28.14 | 50.92M |
| August 27, 2025 | 26.6 | 29.13 | 29.13 | 29.13 | 26.49 | 69.25M |
| August 26, 2025 | 25.98 | 26.48 | 26.48 | 27.2 | 25.9 | 21.02M |
| August 25, 2025 | 26.05 | 26.13 | 26.13 | 26.42 | 25.75 | 22.06M |
| August 22, 2025 | 26.01 | 26.05 | 26.05 | 26.13 | 25.82 | 16.89M |
| August 21, 2025 | 25 | 26.25 | 26.25 | 27 | 24.98 | 39.29M |
| August 20, 2025 | 24.5 | 24.95 | 24.95 | 25 | 24.24 | 16.09M |
| August 19, 2025 | 24.52 | 24.58 | 24.58 | 24.95 | 24.4 | 14.48M |
| August 18, 2025 | 24.05 | 24.38 | 24.38 | 24.62 | 24.05 | 16.76M |
| August 15, 2025 | 23.76 | 23.98 | 23.98 | 24.04 | 23.68 | 13.44M |
| August 14, 2025 | 23.86 | 23.87 | 23.87 | 24.1 | 23.42 | 14.77M |
| August 13, 2025 | 23.74 | 23.81 | 23.81 | 24 | 23.66 | 9.89M |
| August 12, 2025 | 23.53 | 23.7 | 23.7 | 24.06 | 23.53 | 10.15M |
| August 11, 2025 | 23.39 | 23.52 | 23.52 | 23.69 | 23.36 | 8.24M |
| August 08, 2025 | 23.68 | 23.41 | 23.41 | 23.68 | 23.39 | 7.73M |
| August 07, 2025 | 24.05 | 23.75 | 23.75 | 24.26 | 23.73 | 8.17M |
| August 06, 2025 | 24.01 | 24.03 | 24.03 | 24.14 | 23.84 | 7.75M |
| August 05, 2025 | 23.79 | 24.16 | 24.16 | 24.2 | 23.6 | 12.69M |
| August 04, 2025 | 23.41 | 23.68 | 23.68 | 23.69 | 23.26 | 6.15M |
| August 01, 2025 | 23.75 | 23.62 | 23.62 | 23.89 | 23.3 | 11.63M |
| July 31, 2025 | 24.08 | 23.78 | 23.78 | 24.75 | 23.55 | 15.65M |
| July 30, 2025 | 24.34 | 24.11 | 24.11 | 24.51 | 23.96 | 10.51M |
| July 29, 2025 | 24.5 | 24.37 | 24.37 | 24.84 | 24.18 | 11.63M |
| July 28, 2025 | 25 | 24.5 | 24.5 | 25.2 | 24.45 | 22.27M |
| July 25, 2025 | 23.87 | 24.5 | 24.5 | 25.01 | 23.68 | 28.63M |
| July 24, 2025 | 23.12 | 24.01 | 24.01 | 24.31 | 23.01 | 21.01M |
| July 23, 2025 | 23.28 | 23.09 | 23.09 | 23.53 | 23.06 | 12.44M |
| July 22, 2025 | 23.3 | 23.27 | 23.27 | 23.48 | 23.07 | 8.56M |
| July 21, 2025 | 23.1 | 23.29 | 23.29 | 23.53 | 23.05 | 9.15M |
| July 18, 2025 | 23.25 | 23.11 | 23.11 | 23.54 | 22.99 | 9.4M |