30.94
-0.12(-0.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 31.2 | 31.06 | 31.06 | 31.3 | 30.9 | 4.95M |
| August 15, 2025 | 30.94 | 31.14 | 31.14 | 31.14 | 30.78 | 3.84M |
| August 14, 2025 | 31.5 | 31 | 31 | 31.57 | 30.99 | 3.25M |
| August 13, 2025 | 31.88 | 31.5 | 31.5 | 32.3 | 31.41 | 4.57M |
| August 12, 2025 | 31.4 | 31.88 | 31.88 | 31.97 | 31.22 | 3.44M |
| August 11, 2025 | 31.23 | 31.4 | 31.4 | 31.74 | 31.05 | 4.27M |
| August 08, 2025 | 31.6 | 31.25 | 31.25 | 31.62 | 31.18 | 2.87M |
| August 07, 2025 | 31.79 | 31.58 | 31.58 | 32.1 | 31.41 | 2.79M |
| August 06, 2025 | 32.17 | 31.87 | 31.87 | 32.17 | 31.67 | 3.52M |
| August 05, 2025 | 31.62 | 32.23 | 32.23 | 32.65 | 31.62 | 7.4M |
| August 04, 2025 | 31.3 | 31.2 | 31.2 | 31.68 | 30.6 | 4.62M |
| August 01, 2025 | 30.74 | 31.17 | 31.17 | 31.38 | 30.66 | 4.52M |
| July 31, 2025 | 30.5 | 30.83 | 30.83 | 31.4 | 30.3 | 7.41M |
| July 30, 2025 | 31.27 | 30.44 | 30.44 | 31.27 | 30.21 | 7.74M |
| July 29, 2025 | 31.14 | 31.27 | 31.27 | 31.97 | 30.97 | 5.02M |
| July 28, 2025 | 31.43 | 31.07 | 31.07 | 31.5 | 31.04 | 3.65M |
| July 25, 2025 | 31.12 | 31.41 | 31.41 | 31.55 | 30.76 | 6.28M |
| July 24, 2025 | 30.6 | 31 | 31 | 31.23 | 30.46 | 4.13M |
| July 23, 2025 | 30.92 | 30.61 | 30.61 | 31 | 30.37 | 4.44M |
| July 22, 2025 | 29.91 | 30.9 | 30.9 | 31.11 | 29.78 | 8.84M |
| July 21, 2025 | 29.57 | 29.91 | 29.91 | 29.94 | 29.42 | 5.64M |
| July 18, 2025 | 29.36 | 29.45 | 29.45 | 29.58 | 29.27 | 3.76M |
| July 17, 2025 | 29.19 | 29.35 | 29.35 | 29.59 | 29.18 | 3.21M |
| July 16, 2025 | 29.23 | 29.32 | 29.32 | 29.62 | 29.22 | 4.03M |
| July 15, 2025 | 29.21 | 29.23 | 29.23 | 29.41 | 28.99 | 5.53M |
| July 14, 2025 | 29.67 | 29.31 | 29.31 | 29.7 | 29.16 | 4.8M |
| July 11, 2025 | 29.73 | 29.66 | 29.66 | 29.8 | 29.57 | 3.5M |
| July 10, 2025 | 29.78 | 29.73 | 29.73 | 29.89 | 29.56 | 3.59M |
| July 09, 2025 | 29.56 | 29.84 | 29.84 | 30.24 | 29.53 | 5.86M |
| July 08, 2025 | 29.62 | 29.53 | 29.53 | 29.88 | 29.5 | 5.31M |
| July 07, 2025 | 29.11 | 29.62 | 29.62 | 29.75 | 29 | 6.55M |
| July 04, 2025 | 29.08 | 29.07 | 29.07 | 29.33 | 28.95 | 4.73M |
| July 03, 2025 | 28.95 | 29.13 | 29.13 | 29.3 | 28.82 | 4.6M |
| July 02, 2025 | 29.44 | 29.04 | 29.04 | 29.45 | 28.94 | 5.14M |
| July 01, 2025 | 29.09 | 29.35 | 29.35 | 29.42 | 28.83 | 7.8M |
| June 30, 2025 | 28.63 | 28.99 | 28.99 | 29.02 | 28.55 | 6.9M |
| June 27, 2025 | 28.5 | 28.63 | 28.63 | 28.79 | 28.4 | 7.69M |
| June 26, 2025 | 29.12 | 28.63 | 28.63 | 29.13 | 28.18 | 24.15M |
| June 25, 2025 | 29.86 | 29.84 | 29.84 | 30.04 | 29.62 | 6.59M |
| June 24, 2025 | 30.02 | 29.86 | 29.86 | 30.37 | 29.65 | 8.25M |
| June 23, 2025 | 29.76 | 29.82 | 29.82 | 30.12 | 29.5 | 5.36M |
| June 20, 2025 | 30.83 | 29.93 | 29.93 | 30.92 | 29.71 | 9.96M |
| June 19, 2025 | 31.54 | 30.83 | 30.83 | 31.71 | 30.6 | 7.71M |
| June 18, 2025 | 32.89 | 31.65 | 31.65 | 32.91 | 31.5 | 8.07M |
| June 17, 2025 | 33.81 | 32.68 | 32.68 | 34.69 | 32.5 | 8.74M |
| June 16, 2025 | 32.9 | 33.87 | 33.87 | 34.04 | 32.85 | 9.59M |
| June 13, 2025 | 34.58 | 33.16 | 33.16 | 34.75 | 32.9 | 11.63M |
| June 12, 2025 | 35.16 | 34.58 | 34.58 | 36 | 34.51 | 9.37M |
| June 11, 2025 | 35 | 35.07 | 35.07 | 35.3 | 34.42 | 10.02M |
| June 10, 2025 | 34.75 | 34.9 | 34.9 | 35.99 | 34.36 | 17.61M |
| June 09, 2025 | 31.69 | 34.35 | 34.35 | 34.68 | 31.49 | 18.8M |
| June 06, 2025 | 31.75 | 31.53 | 31.53 | 31.85 | 31.08 | 6.88M |
| June 05, 2025 | 30.66 | 31.76 | 31.76 | 32.4 | 30.63 | 12.33M |
| June 04, 2025 | 30.7 | 30.64 | 30.64 | 30.95 | 30.5 | 4.64M |
| June 03, 2025 | 29.36 | 30.71 | 30.71 | 31.09 | 29.28 | 7.85M |
| May 30, 2025 | 29.49 | 29.51 | 29.51 | 29.88 | 29.28 | 3.5M |
| May 29, 2025 | 29.41 | 29.48 | 29.48 | 29.78 | 29 | 5.04M |
| May 28, 2025 | 28.71 | 29.57 | 29.57 | 29.66 | 28.6 | 7.05M |
| May 27, 2025 | 28.21 | 28.7 | 28.7 | 28.96 | 28.03 | 4.18M |
| May 26, 2025 | 27.83 | 28.21 | 28.21 | 28.37 | 27.6 | 3.49M |
