29.32
-0.41(-1.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 30 | 29.73 | 29.73 | 30.57 | 28.07 | 17.6M |
| September 04, 2025 | 28.05 | 31.19 | 31.19 | 31.19 | 27.5 | 21M |
| September 03, 2025 | 27.54 | 28.35 | 28.35 | 30.1 | 27.54 | 17.18M |
| September 02, 2025 | 26.97 | 27.67 | 27.67 | 28.65 | 26.62 | 23.58M |
| September 01, 2025 | 24.72 | 26.97 | 26.97 | 26.97 | 24.72 | 11.4M |
| August 29, 2025 | 24.8 | 24.52 | 24.52 | 25.51 | 24.38 | 14.45M |
| August 28, 2025 | 23.81 | 25.14 | 25.14 | 26.18 | 23.81 | 16.77M |
| August 27, 2025 | 25.01 | 23.8 | 23.8 | 25.93 | 23.78 | 10.48M |
| August 26, 2025 | 24.8 | 25.25 | 25.25 | 25.86 | 24.58 | 8.33M |
| August 25, 2025 | 24.45 | 24.95 | 24.95 | 25.16 | 24.01 | 8.68M |
| August 22, 2025 | 24.51 | 24.55 | 24.55 | 25 | 24.14 | 9.31M |
| August 21, 2025 | 23.41 | 24.96 | 24.96 | 25.93 | 23.27 | 13.97M |
| August 20, 2025 | 23.12 | 23.58 | 23.58 | 24.54 | 23.12 | 8.53M |
| August 19, 2025 | 23.37 | 23.41 | 23.41 | 23.66 | 23.05 | 5.17M |
| August 18, 2025 | 23.15 | 23.43 | 23.43 | 23.65 | 22.88 | 6.17M |
| August 15, 2025 | 23 | 23.29 | 23.29 | 23.56 | 22.53 | 5.61M |
| August 14, 2025 | 24.7 | 23.3 | 23.3 | 24.8 | 22.79 | 11.2M |
| August 13, 2025 | 25.44 | 24.93 | 24.93 | 25.99 | 24.63 | 7.17M |
| August 12, 2025 | 24.62 | 25.12 | 25.12 | 25.89 | 24.34 | 11.55M |
| August 11, 2025 | 24.6 | 24.39 | 24.39 | 25.08 | 24.2 | 9.62M |
| August 08, 2025 | 24.46 | 24.72 | 24.72 | 25.2 | 23.51 | 15.7M |
| August 07, 2025 | 22.18 | 24.46 | 24.46 | 24.46 | 22.02 | 8.3M |
| August 06, 2025 | 22.8 | 22.24 | 22.24 | 23.01 | 21.87 | 5.26M |
| August 05, 2025 | 22.1 | 22.66 | 22.66 | 22.8 | 21.8 | 6.44M |
| August 04, 2025 | 22.21 | 22 | 22 | 22.21 | 21.29 | 5.15M |
| August 01, 2025 | 22.2 | 22.22 | 22.22 | 22.56 | 21.9 | 3.67M |
| July 31, 2025 | 22.93 | 22.1 | 22.1 | 23.12 | 22 | 6.56M |
| July 30, 2025 | 22.6 | 23.04 | 23.04 | 23.69 | 22.56 | 7.55M |
| July 29, 2025 | 23.5 | 22.95 | 22.95 | 23.5 | 22.79 | 6.84M |
| July 28, 2025 | 23.17 | 23.64 | 23.64 | 23.99 | 22.8 | 12.64M |
| July 25, 2025 | 22.43 | 23.77 | 23.77 | 24.38 | 22.4 | 25.36M |
| July 24, 2025 | 20.96 | 22.61 | 22.61 | 22.61 | 20.86 | 17.46M |
| July 23, 2025 | 19.82 | 20.55 | 20.55 | 20.73 | 19.82 | 9.58M |
| July 22, 2025 | 20.1 | 20.01 | 20.01 | 20.32 | 19.9 | 3.12M |
| July 21, 2025 | 20 | 20.21 | 20.21 | 20.25 | 19.89 | 4.24M |
| July 18, 2025 | 19.71 | 19.94 | 19.94 | 20.08 | 19.7 | 3.61M |
| July 17, 2025 | 19.99 | 19.93 | 19.93 | 20.2 | 19.75 | 3.86M |
| July 16, 2025 | 19.61 | 19.85 | 19.85 | 19.95 | 19.56 | 4.01M |
| July 15, 2025 | 20.28 | 19.62 | 19.62 | 20.39 | 19.22 | 8.74M |
| July 14, 2025 | 20.4 | 20.49 | 20.49 | 20.65 | 20.37 | 3.2M |
| July 11, 2025 | 20.52 | 20.54 | 20.54 | 20.71 | 20.4 | 3.29M |
| July 10, 2025 | 20.86 | 20.63 | 20.63 | 20.94 | 20.5 | 3.79M |
| July 09, 2025 | 20.66 | 21.01 | 21.01 | 21.08 | 20.6 | 5.53M |
| July 08, 2025 | 20.89 | 20.84 | 20.84 | 21.28 | 20.6 | 5.06M |
| July 07, 2025 | 21.02 | 20.85 | 20.85 | 21.1 | 20.72 | 4.9M |
| July 04, 2025 | 22.2 | 21 | 21 | 22.2 | 20.89 | 9.12M |
| July 03, 2025 | 22.38 | 22.25 | 22.25 | 22.74 | 22.2 | 4.3M |
| July 02, 2025 | 23 | 22.52 | 22.52 | 23.58 | 22.37 | 6.96M |
| July 01, 2025 | 22.31 | 23.59 | 23.59 | 23.84 | 22.26 | 12.26M |
| June 30, 2025 | 22.22 | 22.42 | 22.42 | 22.56 | 22.1 | 4.97M |
| June 27, 2025 | 22.01 | 22.47 | 22.47 | 23.09 | 21.88 | 9.23M |
| June 26, 2025 | 21.89 | 22.15 | 22.06 | 22.35 | 21.38 | 8.19M |
| June 25, 2025 | 22.45 | 22.05 | 21.96 | 23.11 | 21.87 | 8.36M |
| June 24, 2025 | 22.62 | 22.44 | 22.35 | 22.83 | 22.25 | 4.64M |
| June 23, 2025 | 22.68 | 22.46 | 22.46 | 22.8 | 22.2 | 5.65M |
| June 20, 2025 | 22.98 | 22.48 | 22.48 | 23.22 | 22.35 | 7.81M |
| June 19, 2025 | 23.84 | 23.05 | 23.05 | 24.24 | 22.89 | 8.98M |
| June 18, 2025 | 24.5 | 23.94 | 23.94 | 25.38 | 23.76 | 12.64M |
| June 17, 2025 | 24 | 25.44 | 25.44 | 26.4 | 23.8 | 18.49M |
| June 16, 2025 | 23.71 | 24 | 24 | 24.9 | 23.5 | 11.91M |