30.87
-0.03(-0.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 30.2 | 30.89 | 30.89 | 31.44 | 30.2 | 10.61M |
| August 14, 2025 | 31.62 | 30.03 | 30.03 | 31.88 | 29.98 | 14.97M |
| August 13, 2025 | 32.52 | 31.98 | 31.98 | 32.6 | 31.51 | 12.79M |
| August 12, 2025 | 32.55 | 32.63 | 32.63 | 32.9 | 31.91 | 17.11M |
| August 11, 2025 | 32 | 32.88 | 32.88 | 34.24 | 31.76 | 29.49M |
| August 08, 2025 | 28.5 | 31.13 | 31.13 | 31.13 | 28.4 | 9.14M |
| August 07, 2025 | 27.5 | 28.3 | 28.3 | 28.67 | 27.49 | 9.9M |
| August 06, 2025 | 27.61 | 27.48 | 27.48 | 28.1 | 27.29 | 5.57M |
| August 05, 2025 | 27.28 | 27.6 | 27.6 | 27.63 | 27 | 5.75M |
| August 04, 2025 | 26.85 | 27.32 | 27.32 | 27.56 | 26.01 | 6.27M |
| August 01, 2025 | 27.77 | 27.25 | 27.25 | 28 | 27.02 | 8.81M |
| July 31, 2025 | 27.59 | 27.61 | 27.61 | 28.96 | 27.53 | 16.87M |
| July 30, 2025 | 27.69 | 27 | 27 | 28.25 | 26.88 | 21.3M |
| July 29, 2025 | 27.3 | 28.27 | 28.27 | 28.27 | 27.3 | 15.11M |
| July 28, 2025 | 25.31 | 25.7 | 25.7 | 25.9 | 25 | 7.23M |
| July 25, 2025 | 24.11 | 25.3 | 25.3 | 25.59 | 24.02 | 9.12M |
| July 24, 2025 | 23.75 | 24.2 | 24.2 | 24.3 | 23.5 | 4.47M |
| July 23, 2025 | 23.84 | 23.63 | 23.63 | 23.96 | 23.59 | 4.2M |
| July 22, 2025 | 24.12 | 24.08 | 24.08 | 24.67 | 23.97 | 4.35M |
| July 21, 2025 | 23.91 | 24.12 | 24.12 | 24.2 | 23.76 | 4.25M |
| July 18, 2025 | 24.6 | 24.13 | 24.13 | 24.64 | 23.93 | 3.97M |
| July 17, 2025 | 24.33 | 24.57 | 24.57 | 24.8 | 24.13 | 4.26M |
| July 16, 2025 | 24.1 | 24.13 | 24.13 | 24.43 | 23.92 | 3.93M |
| July 15, 2025 | 23.96 | 24.18 | 24.13 | 24.36 | 23.88 | 3.69M |
| July 14, 2025 | 23.97 | 24.12 | 24.07 | 24.39 | 23.77 | 3.15M |
| July 11, 2025 | 24.05 | 24.03 | 23.98 | 24.23 | 23.8 | 3.27M |
| July 10, 2025 | 24.35 | 24.03 | 23.98 | 24.61 | 23.87 | 5.74M |
| July 09, 2025 | 25 | 24.63 | 24.58 | 25.1 | 24.46 | 4.74M |
| July 08, 2025 | 24.91 | 25.08 | 25.03 | 25.4 | 24.7 | 5.09M |
| July 07, 2025 | 24.91 | 25.19 | 25.14 | 25.95 | 24.8 | 6.7M |
| July 04, 2025 | 25.04 | 25.06 | 25.01 | 26.09 | 24.5 | 11.19M |
| July 03, 2025 | 24.01 | 25.46 | 25.41 | 25.8 | 23.93 | 11.48M |
| July 02, 2025 | 24.7 | 24.05 | 24 | 24.77 | 23.8 | 6.78M |
| July 01, 2025 | 24.54 | 24.88 | 24.83 | 25.28 | 24.27 | 8.63M |
| June 30, 2025 | 22.96 | 24.64 | 24.64 | 25 | 22.96 | 13.74M |
| June 27, 2025 | 23.54 | 23.08 | 23.08 | 23.77 | 23 | 7.03M |
| June 26, 2025 | 23.51 | 23.09 | 23.09 | 23.64 | 23.04 | 6.06M |
| June 25, 2025 | 23.31 | 23.47 | 23.47 | 23.7 | 23.22 | 6.88M |
| June 24, 2025 | 22.62 | 23.17 | 23.17 | 23.57 | 22.62 | 7.23M |
| June 23, 2025 | 21.9 | 22.62 | 22.62 | 22.84 | 21.69 | 6.49M |
| June 20, 2025 | 21.28 | 22.17 | 22.17 | 23.23 | 21.17 | 9.69M |
| June 19, 2025 | 21.41 | 21.28 | 21.28 | 21.88 | 21.23 | 2.64M |
| June 18, 2025 | 20.83 | 21.51 | 21.51 | 21.63 | 20.7 | 3.57M |
| June 17, 2025 | 21.15 | 20.89 | 20.89 | 21.15 | 20.79 | 1.42M |
| June 16, 2025 | 20.65 | 20.99 | 20.99 | 21.15 | 20.61 | 1.49M |
| June 13, 2025 | 21.36 | 20.79 | 20.79 | 21.36 | 20.68 | 3.31M |
| June 12, 2025 | 21.5 | 21.36 | 21.36 | 21.68 | 21.3 | 2.2M |
| June 11, 2025 | 21.52 | 21.65 | 21.65 | 21.95 | 21.52 | 1.79M |
| June 10, 2025 | 22.05 | 21.48 | 21.48 | 22.05 | 21.2 | 2.48M |
| June 09, 2025 | 21.99 | 21.87 | 21.87 | 22.18 | 21.74 | 2.13M |
| June 06, 2025 | 21.6 | 21.73 | 21.73 | 21.83 | 21.54 | 1.52M |
| June 05, 2025 | 21.41 | 21.78 | 21.78 | 21.86 | 21.27 | 2.08M |
| June 04, 2025 | 21.13 | 21.45 | 21.45 | 21.62 | 21.13 | 2.27M |
| June 03, 2025 | 21.21 | 21.15 | 21.15 | 21.37 | 21.02 | 3.07M |
| May 30, 2025 | 22.25 | 21.66 | 21.66 | 22.29 | 21.56 | 3.45M |
| May 29, 2025 | 21.98 | 22.39 | 22.39 | 22.59 | 21.98 | 3.08M |
| May 28, 2025 | 21.85 | 22.02 | 22.02 | 22.39 | 21.57 | 3.54M |
| May 27, 2025 | 22.01 | 21.78 | 21.78 | 22.07 | 21.6 | 2.2M |
| May 26, 2025 | 21.85 | 22.13 | 22.13 | 22.2 | 21.76 | 1.97M |
| May 23, 2025 | 22.29 | 21.93 | 21.93 | 22.61 | 21.93 | 2.99M |