29.96
-1.22(-3.91%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 28.02 | 29.8 | 29.8 | 29.94 | 27.85 | 35.28M |
| September 04, 2025 | 27.3 | 28.01 | 28.01 | 29.18 | 27.3 | 30.23M |
| September 03, 2025 | 27.91 | 27.19 | 27.19 | 28.3 | 27.06 | 14.43M |
| September 02, 2025 | 28.14 | 27.69 | 27.69 | 28.48 | 27.51 | 20.9M |
| September 01, 2025 | 27.65 | 28.01 | 28.01 | 28.09 | 27.1 | 18.49M |
| August 29, 2025 | 26.68 | 27.39 | 27.39 | 27.85 | 26.45 | 18.31M |
| August 28, 2025 | 26.77 | 26.56 | 26.56 | 26.95 | 25.75 | 13.66M |
| August 27, 2025 | 27.94 | 26.82 | 26.82 | 27.98 | 26.82 | 14.58M |
| August 26, 2025 | 28.02 | 27.79 | 27.79 | 28.31 | 27.65 | 12.63M |
| August 25, 2025 | 27.33 | 28.39 | 28.39 | 28.42 | 27.33 | 21.2M |
| August 22, 2025 | 26.78 | 27.28 | 27.28 | 28.26 | 26.78 | 16.33M |
| August 21, 2025 | 27.36 | 26.78 | 26.78 | 27.72 | 26.68 | 15.14M |
| August 20, 2025 | 27.5 | 27.68 | 27.68 | 28.09 | 27.05 | 18.13M |
| August 19, 2025 | 26.68 | 27.61 | 27.61 | 27.61 | 26.27 | 22.68M |
| August 18, 2025 | 26.7 | 26.68 | 26.68 | 26.93 | 26.44 | 14.04M |
| August 15, 2025 | 26.16 | 26.59 | 26.59 | 26.6 | 26 | 8.51M |
| August 14, 2025 | 26.86 | 26.17 | 26.17 | 27 | 26.06 | 9.66M |
| August 13, 2025 | 26.24 | 26.66 | 26.66 | 26.74 | 26.16 | 10.53M |
| August 12, 2025 | 26.7 | 26.25 | 26.25 | 26.74 | 25.89 | 12.17M |
| August 11, 2025 | 26.57 | 26.67 | 26.67 | 26.75 | 26.32 | 10.16M |
| August 08, 2025 | 26.79 | 26.53 | 26.53 | 27.09 | 26.47 | 8.77M |
| August 07, 2025 | 27.29 | 26.78 | 26.78 | 27.3 | 26.62 | 9.27M |
| August 06, 2025 | 27 | 27.18 | 27.18 | 27.3 | 26.56 | 9.96M |
| August 05, 2025 | 27.37 | 26.97 | 26.97 | 27.45 | 26.88 | 9.49M |
| August 04, 2025 | 26.81 | 27.3 | 27.3 | 27.37 | 26.48 | 11.47M |
| August 01, 2025 | 27.13 | 26.7 | 26.7 | 27.47 | 26.68 | 9.61M |
| July 31, 2025 | 27.41 | 27.04 | 27.04 | 27.88 | 26.87 | 14.48M |
| July 30, 2025 | 28.98 | 27.58 | 27.58 | 29.21 | 27.26 | 23.31M |
| July 29, 2025 | 28.66 | 29.03 | 29.03 | 29.8 | 28.45 | 23.57M |
| July 28, 2025 | 28.3 | 28.66 | 28.66 | 29.11 | 28.2 | 23.23M |
| July 25, 2025 | 27.46 | 28.03 | 28.03 | 29.5 | 27.07 | 31.31M |
| July 24, 2025 | 26.4 | 26.98 | 26.98 | 27.01 | 26.27 | 16.54M |
| July 23, 2025 | 26.06 | 26.4 | 26.4 | 26.7 | 25.78 | 14.6M |
| July 22, 2025 | 26.1 | 26.38 | 26.38 | 27.24 | 25.93 | 22.08M |
| July 21, 2025 | 25.98 | 26.34 | 26.34 | 26.46 | 25.68 | 17.75M |
| July 18, 2025 | 25.17 | 26.01 | 26.01 | 26.43 | 25.13 | 22.07M |
| July 17, 2025 | 24.68 | 25 | 25 | 25.08 | 24.45 | 8.86M |
| July 16, 2025 | 24.63 | 24.71 | 24.71 | 24.85 | 24.56 | 5.05M |
| July 15, 2025 | 25.04 | 24.63 | 24.63 | 25.13 | 24.43 | 7.68M |
| July 14, 2025 | 24.99 | 24.92 | 24.92 | 25.28 | 24.85 | 6.92M |
| July 11, 2025 | 24.97 | 25 | 25 | 25.42 | 24.69 | 11.06M |
| July 10, 2025 | 24.86 | 24.94 | 24.94 | 24.95 | 24.55 | 7.02M |
| July 09, 2025 | 25.3 | 24.87 | 24.8 | 25.43 | 24.8 | 10.93M |
| July 08, 2025 | 25.47 | 25.29 | 25.21 | 25.49 | 25.1 | 8.28M |
| July 07, 2025 | 24.97 | 25.15 | 25.07 | 25.5 | 24.96 | 9.61M |
| July 04, 2025 | 25.62 | 24.96 | 24.88 | 25.81 | 24.69 | 15.94M |
| July 03, 2025 | 25.88 | 25.81 | 25.73 | 26.16 | 25.44 | 14.48M |
| July 02, 2025 | 25.8 | 25.99 | 25.91 | 26.58 | 25.5 | 19.23M |
| July 01, 2025 | 26 | 26.06 | 25.98 | 26.3 | 25.35 | 17.15M |
| June 30, 2025 | 26.27 | 26.34 | 26.26 | 26.59 | 25.68 | 16.6M |
| June 27, 2025 | 27 | 26.27 | 26.19 | 27.5 | 26.2 | 27.14M |
| June 26, 2025 | 26.28 | 27.03 | 27.03 | 28.7 | 26.25 | 40.84M |
| June 25, 2025 | 25.33 | 26.57 | 26.57 | 26.97 | 25.33 | 34.56M |
| June 24, 2025 | 23.98 | 25.29 | 25.29 | 25.69 | 23.86 | 29.76M |
| June 23, 2025 | 23.2 | 23.8 | 23.8 | 23.89 | 23.1 | 8.8M |
| June 20, 2025 | 23.3 | 23.42 | 23.42 | 23.97 | 23.3 | 7.79M |
| June 19, 2025 | 23.7 | 23.5 | 23.5 | 24.2 | 23.35 | 11.89M |
| June 18, 2025 | 23.95 | 23.77 | 23.77 | 24.17 | 23.35 | 10.49M |
| June 17, 2025 | 23.65 | 24.1 | 24.1 | 24.65 | 23.45 | 15.3M |
| June 16, 2025 | 23.8 | 23.43 | 23.43 | 23.8 | 23.15 | 8.76M |