30.18
+0.69(+2.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 29.18 | 29.49 | 29.49 | 30.08 | 29.01 | 6.02M |
| September 04, 2025 | 28.62 | 29.2 | 29.2 | 29.37 | 28.4 | 7.17M |
| September 03, 2025 | 28.8 | 28.67 | 28.67 | 29.17 | 28.61 | 3.42M |
| September 02, 2025 | 28.69 | 28.88 | 28.88 | 29.07 | 28.43 | 5.77M |
| September 01, 2025 | 29.38 | 28.71 | 28.71 | 29.38 | 28.55 | 5.92M |
| August 29, 2025 | 29.02 | 29.2 | 29.2 | 29.57 | 28.76 | 6.18M |
| August 28, 2025 | 28.98 | 29.19 | 29.19 | 29.61 | 28.5 | 6.86M |
| August 27, 2025 | 29.63 | 29.05 | 29.05 | 30.01 | 29.01 | 6.21M |
| August 26, 2025 | 29.49 | 29.6 | 29.6 | 30.25 | 29.39 | 7.2M |
| August 25, 2025 | 28.55 | 29.57 | 29.57 | 29.92 | 28.27 | 10.87M |
| August 22, 2025 | 28.65 | 28.7 | 28.7 | 28.86 | 28.32 | 8M |
| August 21, 2025 | 28.11 | 28.65 | 28.65 | 29.37 | 28.11 | 11.11M |
| August 20, 2025 | 27.15 | 28.11 | 28.11 | 28.11 | 27.01 | 8.15M |
| August 19, 2025 | 27.25 | 27.3 | 27.3 | 27.44 | 27.15 | 3.24M |
| August 18, 2025 | 27.48 | 27.25 | 27.25 | 27.61 | 27.13 | 5.48M |
| August 15, 2025 | 27.06 | 27.31 | 27.31 | 27.75 | 27 | 5.6M |
| August 14, 2025 | 27.1 | 27.04 | 27.04 | 27.5 | 26.81 | 5.1M |
| August 13, 2025 | 27.03 | 27.03 | 27.03 | 27.28 | 26.8 | 5.17M |
| August 12, 2025 | 26.4 | 27.02 | 27.02 | 27.28 | 26.39 | 8.2M |
| August 11, 2025 | 25.98 | 26.46 | 26.46 | 26.63 | 25.98 | 4.23M |
| August 08, 2025 | 25.87 | 26.05 | 26.05 | 26.39 | 25.84 | 4.37M |
| August 07, 2025 | 25.92 | 25.9 | 25.9 | 26.28 | 25.8 | 2.46M |
| August 06, 2025 | 25.89 | 25.92 | 25.92 | 26.13 | 25.71 | 2.84M |
| August 05, 2025 | 25.6 | 25.93 | 25.93 | 26.25 | 25.56 | 3.23M |
| August 04, 2025 | 25.36 | 25.69 | 25.69 | 25.76 | 25.22 | 3.79M |
| August 01, 2025 | 25.31 | 25.49 | 25.49 | 25.57 | 25.28 | 3.19M |
| July 31, 2025 | 26.03 | 25.4 | 25.4 | 26.2 | 25.3 | 6.2M |
| July 30, 2025 | 25.91 | 26.14 | 26.14 | 26.39 | 25.89 | 3.93M |
| July 29, 2025 | 26.04 | 26.02 | 26.02 | 26.11 | 25.64 | 5.58M |
| July 28, 2025 | 26.31 | 26.06 | 26.06 | 26.55 | 25.98 | 5.01M |
| July 25, 2025 | 26.1 | 26.29 | 26.29 | 26.85 | 26 | 7.03M |
| July 24, 2025 | 25.95 | 26.01 | 26.01 | 26.11 | 25.7 | 5.95M |
| July 23, 2025 | 25.57 | 25.94 | 25.94 | 26.36 | 25.5 | 9.32M |
| July 22, 2025 | 24.68 | 25.5 | 25.5 | 25.63 | 24.67 | 9.56M |
| July 21, 2025 | 24.72 | 24.72 | 24.72 | 24.85 | 24.55 | 4.85M |
| July 18, 2025 | 24.8 | 24.79 | 24.79 | 24.98 | 24.61 | 2.68M |
| July 17, 2025 | 24.83 | 24.75 | 24.75 | 24.96 | 24.57 | 3.08M |
| July 16, 2025 | 24.5 | 24.82 | 24.82 | 25 | 24.5 | 3.91M |
| July 15, 2025 | 24.99 | 24.53 | 24.53 | 25.1 | 24.5 | 4.73M |
| July 14, 2025 | 25.21 | 24.99 | 24.99 | 25.24 | 24.86 | 3.6M |
| July 11, 2025 | 25.15 | 25.23 | 25.23 | 25.5 | 25.15 | 4.24M |
| July 10, 2025 | 24.77 | 25.18 | 25.18 | 25.35 | 24.75 | 4.71M |
| July 09, 2025 | 24.5 | 24.9 | 24.9 | 25.09 | 24.36 | 6.49M |
| July 08, 2025 | 24.3 | 24.5 | 24.5 | 24.64 | 24.3 | 4.44M |
| July 07, 2025 | 24.34 | 24.44 | 24.44 | 24.68 | 24.23 | 5.24M |
| July 04, 2025 | 24.58 | 24.27 | 24.27 | 24.8 | 24.09 | 8.17M |
| July 03, 2025 | 25.98 | 26.36 | 24.98 | 26.55 | 25.76 | 10.81M |
| July 02, 2025 | 25.39 | 26.01 | 24.65 | 26.05 | 25.23 | 8.13M |
| July 01, 2025 | 25.52 | 25.46 | 24.13 | 25.58 | 25.2 | 5.58M |
| June 30, 2025 | 25.49 | 25.52 | 24.18 | 25.59 | 25.25 | 5.24M |
| June 27, 2025 | 25.38 | 25.48 | 24.15 | 25.66 | 25.32 | 5.01M |
| June 26, 2025 | 25.55 | 25.38 | 24.05 | 26.3 | 25.3 | 7.03M |
| June 25, 2025 | 24.93 | 25.1 | 25.1 | 25.19 | 24.76 | 3.77M |
| June 24, 2025 | 24.66 | 24.81 | 24.81 | 24.98 | 24.66 | 4.23M |
| June 23, 2025 | 24.66 | 24.57 | 24.57 | 24.78 | 24.52 | 3.46M |
| June 20, 2025 | 24.51 | 24.76 | 24.76 | 24.92 | 24.51 | 4.48M |
| June 19, 2025 | 24.81 | 24.51 | 24.51 | 24.93 | 24.45 | 3.54M |
| June 18, 2025 | 24.98 | 24.81 | 24.81 | 25.12 | 24.62 | 4.45M |
| June 17, 2025 | 25.22 | 25.08 | 25.08 | 25.41 | 24.95 | 3.71M |
| June 16, 2025 | 24.62 | 25.12 | 25.12 | 25.36 | 24.6 | 7.19M |