30.96
-0.08(-0.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 29.6 | 30.16 | 30.16 | 30.29 | 29.6 | 7.29M |
| August 14, 2025 | 30.29 | 29.66 | 29.66 | 30.4 | 29.5 | 8.51M |
| August 13, 2025 | 30.35 | 30.28 | 30.28 | 30.49 | 29.95 | 7.23M |
| August 12, 2025 | 30.7 | 30.3 | 30.3 | 30.86 | 30.21 | 5.52M |
| August 11, 2025 | 30.01 | 30.7 | 30.7 | 30.86 | 30.01 | 8.22M |
| August 08, 2025 | 30.61 | 30.2 | 30.2 | 30.63 | 29.92 | 9.16M |
| August 07, 2025 | 30.6 | 30.69 | 30.69 | 31.88 | 30.58 | 15.19M |
| August 06, 2025 | 30.78 | 30.66 | 30.66 | 31.12 | 30.24 | 7.91M |
| August 05, 2025 | 30.85 | 30.73 | 30.73 | 31.38 | 30.4 | 8.42M |
| August 04, 2025 | 31.26 | 30.82 | 30.82 | 31.26 | 29.9 | 11.57M |
| August 01, 2025 | 31.04 | 31.44 | 31.44 | 31.88 | 30.41 | 15.57M |
| July 31, 2025 | 30.39 | 30.85 | 30.85 | 31.95 | 30.31 | 15.22M |
| July 30, 2025 | 30.81 | 30.66 | 30.66 | 31.59 | 30.27 | 11.57M |
| July 29, 2025 | 30.32 | 31.04 | 31.04 | 31.05 | 29.78 | 13.65M |
| July 28, 2025 | 30.48 | 30.16 | 30.16 | 31.16 | 30.06 | 11.94M |
| July 25, 2025 | 30.91 | 30.3 | 30.3 | 31.2 | 30.15 | 14.09M |
| July 24, 2025 | 30.02 | 30.49 | 30.49 | 30.96 | 29.71 | 15.24M |
| July 23, 2025 | 29.1 | 29.75 | 29.75 | 30.19 | 28.92 | 10.91M |
| July 22, 2025 | 29.21 | 29.14 | 29.14 | 29.52 | 28.73 | 8.46M |
| July 21, 2025 | 29.42 | 29.26 | 29.26 | 29.71 | 29.15 | 7.24M |
| July 18, 2025 | 29.29 | 29.57 | 29.57 | 29.82 | 29.22 | 8.9M |
| July 17, 2025 | 29.01 | 29.29 | 29.29 | 29.35 | 28.74 | 7.72M |
| July 16, 2025 | 28.83 | 29.1 | 29.1 | 29.7 | 28.73 | 11.41M |
| July 15, 2025 | 27.81 | 29 | 29 | 29.11 | 27.65 | 17.1M |
| July 14, 2025 | 28.4 | 27.93 | 27.93 | 28.43 | 27.81 | 6.21M |
| July 11, 2025 | 28.1 | 28.33 | 28.33 | 28.48 | 28.04 | 6.67M |
| July 10, 2025 | 27.9 | 28.06 | 28.06 | 28.6 | 27.71 | 6.69M |
| July 09, 2025 | 27.85 | 27.9 | 27.9 | 28.22 | 27.51 | 7.01M |
| July 08, 2025 | 27.88 | 28.14 | 28.14 | 28.43 | 27.81 | 6.4M |
| July 07, 2025 | 28 | 27.9 | 27.9 | 28.44 | 27.81 | 4.23M |
| July 04, 2025 | 28.13 | 28.1 | 28.1 | 28.55 | 27.91 | 5.57M |
| July 03, 2025 | 28.18 | 28.15 | 28.15 | 28.37 | 28.01 | 3.91M |
| July 02, 2025 | 28.46 | 28.28 | 28.28 | 28.47 | 28.1 | 3.68M |
| July 01, 2025 | 28.57 | 28.51 | 28.51 | 28.71 | 28.21 | 5.34M |
| June 30, 2025 | 28.78 | 28.56 | 28.56 | 28.8 | 28.39 | 6.3M |
| June 27, 2025 | 28.22 | 28.82 | 28.82 | 29.85 | 28.17 | 12.31M |
| June 26, 2025 | 28.49 | 28.22 | 28.22 | 29.08 | 28.2 | 5.65M |
| June 25, 2025 | 28.11 | 28.44 | 28.44 | 28.8 | 27.86 | 7.58M |
| June 24, 2025 | 27.88 | 28.1 | 28.1 | 28.13 | 27.76 | 5.94M |
| June 23, 2025 | 26.95 | 27.9 | 27.9 | 28.05 | 26.51 | 7.22M |
| June 20, 2025 | 27.23 | 26.95 | 26.95 | 28.08 | 26.92 | 5.38M |
| June 19, 2025 | 27.5 | 27.2 | 27.2 | 27.8 | 27.14 | 3.8M |
| June 18, 2025 | 28.08 | 27.49 | 27.49 | 28.13 | 27.31 | 4.69M |
| June 17, 2025 | 27.98 | 28.13 | 28.13 | 28.77 | 27.98 | 5.59M |
| June 16, 2025 | 28.5 | 27.93 | 27.93 | 28.52 | 27.63 | 8.16M |
| June 13, 2025 | 29.53 | 28.52 | 28.52 | 30.18 | 28.52 | 13.6M |
| June 12, 2025 | 29.51 | 29.7 | 29.7 | 29.86 | 29.2 | 6.47M |
| June 11, 2025 | 30.14 | 29.57 | 29.57 | 30.87 | 29.51 | 7.23M |
| June 10, 2025 | 30.54 | 30.03 | 30.03 | 31.42 | 29.7 | 7.86M |
| June 09, 2025 | 29.93 | 30.63 | 30.63 | 31.39 | 29.75 | 9.26M |
| June 06, 2025 | 29.81 | 30 | 30 | 30.24 | 29.41 | 7.09M |
| June 05, 2025 | 29.7 | 30.03 | 30.03 | 30.05 | 29.15 | 5.58M |
| June 04, 2025 | 29.54 | 29.61 | 29.61 | 30.03 | 29.33 | 4.86M |
| June 03, 2025 | 28.84 | 29.54 | 29.54 | 29.97 | 28.74 | 6M |
| May 30, 2025 | 29.56 | 29.02 | 29.02 | 29.56 | 28.9 | 4.05M |
| May 29, 2025 | 28.62 | 29.56 | 29.56 | 29.65 | 28.4 | 6.47M |
| May 28, 2025 | 29.24 | 28.47 | 28.47 | 29.29 | 28.41 | 3.89M |
| May 27, 2025 | 29.31 | 29.23 | 29.23 | 29.49 | 28.91 | 3.34M |
| May 26, 2025 | 28.97 | 29.36 | 29.36 | 29.5 | 28.78 | 4.35M |
| May 23, 2025 | 29.11 | 29.09 | 29.09 | 30.18 | 28.97 | 8.99M |