29.50
-0.25(-0.84%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 29.6 | 29.5 | 29.5 | 30.66 | 28.03 | 7.02M |
| September 08, 2025 | 28.84 | 29.75 | 29.75 | 29.9 | 27.83 | 5.65M |
| September 05, 2025 | 27.35 | 28.83 | 28.83 | 29.49 | 26.66 | 7.18M |
| September 04, 2025 | 27.17 | 27.78 | 27.78 | 28.1 | 26.61 | 6.48M |
| September 03, 2025 | 25.2 | 27.03 | 27.03 | 27.21 | 25.2 | 8.1M |
| September 02, 2025 | 23.9 | 24.8 | 24.8 | 24.86 | 23.39 | 4.83M |
| September 01, 2025 | 23.68 | 23.9 | 23.9 | 24.29 | 23.55 | 3M |
| August 29, 2025 | 24.99 | 24.13 | 24.13 | 24.99 | 23.8 | 3.39M |
| August 28, 2025 | 23.22 | 24.28 | 24.28 | 24.6 | 22.92 | 5.41M |
| August 27, 2025 | 24.4 | 23.34 | 23.34 | 24.75 | 23.11 | 4.51M |
| August 26, 2025 | 25.35 | 24.55 | 24.55 | 25.6 | 24.3 | 4.73M |
| August 25, 2025 | 24.94 | 25.2 | 25.2 | 25.6 | 24.2 | 5.82M |
| August 22, 2025 | 23.05 | 24.68 | 24.68 | 25.01 | 23.05 | 6.19M |
| August 21, 2025 | 22.76 | 23.28 | 23.28 | 23.38 | 22.43 | 5.18M |
| August 20, 2025 | 22.18 | 22.8 | 22.8 | 22.84 | 22.1 | 4.54M |
| August 19, 2025 | 21 | 22.35 | 22.35 | 22.47 | 20.6 | 7.41M |
| August 18, 2025 | 22 | 21 | 21 | 22.6 | 20.48 | 10.18M |
| August 15, 2025 | 22.51 | 22.23 | 22.23 | 22.7 | 21.57 | 11.1M |
| August 14, 2025 | 21.69 | 22.7 | 22.7 | 23.75 | 21.62 | 14.13M |
| August 13, 2025 | 21.15 | 21.59 | 21.59 | 21.66 | 20.74 | 6.31M |
| August 12, 2025 | 20.8 | 21.01 | 21.01 | 21.13 | 20.01 | 7.49M |
| August 11, 2025 | 19.15 | 20.41 | 20.41 | 20.54 | 19.11 | 7.2M |
| August 08, 2025 | 18.36 | 19.14 | 19.14 | 19.48 | 18.21 | 7.55M |
| August 07, 2025 | 17.71 | 18.49 | 18.49 | 19.2 | 17.71 | 6.6M |
| August 06, 2025 | 18.49 | 17.82 | 17.82 | 18.49 | 17.26 | 3.75M |
| August 05, 2025 | 17.53 | 17.97 | 17.97 | 18 | 17.41 | 3.16M |
| August 04, 2025 | 17.47 | 17.53 | 17.53 | 17.6 | 17.19 | 2.51M |
| August 01, 2025 | 17.5 | 17.56 | 17.56 | 17.98 | 17.3 | 4.12M |
| July 31, 2025 | 17.65 | 17.53 | 17.53 | 17.77 | 17.23 | 3.78M |
| July 30, 2025 | 17.81 | 17.57 | 17.57 | 18.14 | 17.36 | 5.38M |
| July 29, 2025 | 18.4 | 18.05 | 18.05 | 18.76 | 17.63 | 8.97M |
| July 28, 2025 | 17.63 | 18.44 | 18.44 | 19.23 | 17.63 | 13.28M |
| July 25, 2025 | 17.04 | 17.48 | 17.48 | 17.62 | 17.02 | 6.01M |
| July 24, 2025 | 16.09 | 17.08 | 17.08 | 17.2 | 16.09 | 6.48M |
| July 23, 2025 | 16.53 | 16.21 | 16.21 | 16.57 | 16.16 | 3.74M |
| July 22, 2025 | 16.55 | 16.54 | 16.54 | 16.97 | 16.48 | 3.18M |
| July 21, 2025 | 16.5 | 16.53 | 16.53 | 16.69 | 16.45 | 2.78M |
| July 18, 2025 | 16.92 | 16.51 | 16.51 | 16.92 | 16.47 | 4.01M |
| July 17, 2025 | 16.51 | 16.78 | 16.78 | 17.12 | 16.47 | 6.47M |
| July 16, 2025 | 16.75 | 16.62 | 16.62 | 17.12 | 16.55 | 5.7M |
| July 15, 2025 | 16.8 | 16.53 | 16.53 | 17.31 | 16.24 | 7.29M |
| July 14, 2025 | 16.89 | 16.8 | 16.8 | 17.65 | 16.54 | 7.76M |
| July 11, 2025 | 17.5 | 16.89 | 16.89 | 17.8 | 16.58 | 11.01M |
| July 10, 2025 | 15.87 | 17.49 | 17.49 | 17.49 | 15.58 | 14.86M |
| July 09, 2025 | 15.49 | 15.9 | 15.9 | 16.89 | 15.49 | 14.32M |
| July 08, 2025 | 15.36 | 15.35 | 15.35 | 15.41 | 15.13 | 870,900 |
| July 07, 2025 | 15.36 | 15.46 | 15.26 | 15.6 | 15.26 | 815,800 |
| July 04, 2025 | 15.5 | 15.36 | 15.16 | 15.72 | 15.25 | 1.83M |
| July 03, 2025 | 15.32 | 15.45 | 15.25 | 15.52 | 15.16 | 1.14M |
| July 02, 2025 | 15.25 | 15.35 | 15.15 | 15.37 | 15.03 | 1.35M |
| July 01, 2025 | 15.39 | 15.29 | 15.09 | 15.44 | 14.71 | 1.29M |
| June 30, 2025 | 14.96 | 15.4 | 15.2 | 15.42 | 14.9 | 1.61M |
| June 27, 2025 | 15.17 | 14.91 | 14.72 | 15.4 | 14.91 | 1.79M |
| June 26, 2025 | 15.16 | 15.3 | 15.1 | 15.45 | 14.91 | 1.98M |
| June 25, 2025 | 15.05 | 15.31 | 15.11 | 15.54 | 14.88 | 4.03M |
| June 24, 2025 | 14.2 | 15.07 | 14.88 | 15.22 | 14.19 | 3.74M |
| June 23, 2025 | 14.01 | 14.13 | 14.13 | 14.14 | 13.88 | 1.38M |
| June 20, 2025 | 13.97 | 14.07 | 14.07 | 14.18 | 13.91 | 815,100 |
| June 19, 2025 | 14.09 | 14.04 | 14.04 | 14.31 | 13.97 | 908,000 |
| June 18, 2025 | 14.43 | 14.24 | 14.24 | 14.44 | 14.2 | 907,400 |