29.66
-0.45(-1.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 31.58 | 30.11 | 30.11 | 31.8 | 30 | 13.92M |
| October 16, 2025 | 30.45 | 31.31 | 31.31 | 31.83 | 30.25 | 11.93M |
| October 15, 2025 | 30 | 30.6 | 30.6 | 31.31 | 29.06 | 14.04M |
| October 14, 2025 | 31 | 29.18 | 29.18 | 31.82 | 28.99 | 13.22M |
| October 13, 2025 | 29.25 | 30.81 | 30.81 | 31.37 | 29.25 | 16.77M |
| October 10, 2025 | 32.4 | 31 | 31 | 33.1 | 30.5 | 26.19M |
| October 09, 2025 | 29.88 | 30.9 | 30.9 | 30.9 | 29.1 | 7.63M |
| September 30, 2025 | 28.05 | 28.09 | 28.09 | 28.86 | 27.93 | 8.23M |
| September 29, 2025 | 28.75 | 28.39 | 28.39 | 29.45 | 28 | 10.97M |
| September 26, 2025 | 29.13 | 28.77 | 28.77 | 29.74 | 28.6 | 8.99M |
| September 25, 2025 | 29.83 | 29.12 | 29.12 | 30.42 | 29.12 | 13.72M |
| September 24, 2025 | 30.24 | 29.9 | 29.9 | 30.71 | 28.51 | 21.3M |
| September 23, 2025 | 28.18 | 30.41 | 30.41 | 32 | 28.11 | 33.65M |
| September 22, 2025 | 30.61 | 29.22 | 29.22 | 30.99 | 28.38 | 28.65M |
| September 19, 2025 | 35.05 | 30.61 | 30.61 | 35.05 | 30.25 | 41.69M |
| September 18, 2025 | 30.29 | 31.86 | 31.86 | 31.86 | 29.8 | 30.32M |
| September 17, 2025 | 26.22 | 28.96 | 28.96 | 28.96 | 26 | 9.89M |
| September 16, 2025 | 26.43 | 26.33 | 26.33 | 26.6 | 25.6 | 7.15M |
| September 15, 2025 | 27.35 | 26.26 | 26.26 | 27.35 | 26.24 | 8.65M |
| September 12, 2025 | 26.59 | 27.4 | 27.4 | 28.37 | 26.47 | 14.5M |
| September 11, 2025 | 26.4 | 26.7 | 26.7 | 26.82 | 25.98 | 9.61M |
| September 10, 2025 | 26.01 | 26.4 | 26.4 | 26.55 | 25.43 | 12.11M |
| September 09, 2025 | 25.82 | 26.59 | 26.59 | 27.1 | 25.29 | 20.3M |
| September 08, 2025 | 25.92 | 25.6 | 25.6 | 26.49 | 25.31 | 19.78M |
| September 05, 2025 | 22.92 | 25.15 | 25.15 | 25.15 | 22.77 | 15M |
| September 04, 2025 | 23.32 | 22.86 | 22.86 | 23.58 | 22.5 | 4.07M |
| September 03, 2025 | 23.8 | 23.32 | 23.32 | 24.03 | 23.18 | 3.6M |
| September 02, 2025 | 24.5 | 23.68 | 23.68 | 24.5 | 23.23 | 5.67M |
| September 01, 2025 | 23.41 | 24.25 | 24.25 | 24.44 | 23.4 | 9.2M |
| August 29, 2025 | 23.17 | 23.28 | 23.28 | 23.45 | 23.14 | 3.29M |
| August 28, 2025 | 23.41 | 23.22 | 23.22 | 23.71 | 22.48 | 6.03M |
| August 27, 2025 | 24.18 | 23.58 | 23.58 | 24.5 | 23.5 | 7.49M |
| August 26, 2025 | 23.98 | 24.14 | 24.14 | 24.38 | 23.8 | 6.27M |
| August 25, 2025 | 23.55 | 23.97 | 23.97 | 24.12 | 23.54 | 6.55M |
| August 22, 2025 | 24.8 | 23.68 | 23.68 | 24.8 | 23.5 | 8.18M |
| August 21, 2025 | 23.54 | 24.12 | 24.12 | 24.55 | 23.27 | 10.47M |
| August 20, 2025 | 23.6 | 23.42 | 23.42 | 23.61 | 23.1 | 4.43M |
| August 19, 2025 | 23.69 | 23.65 | 23.65 | 24.05 | 23.4 | 5.19M |
| August 18, 2025 | 23.6 | 23.54 | 23.54 | 23.85 | 23.46 | 4.2M |
| August 15, 2025 | 23.1 | 23.36 | 23.36 | 23.5 | 23.03 | 3.41M |
| August 14, 2025 | 23.88 | 23.32 | 23.32 | 24 | 23.2 | 4.47M |
| August 13, 2025 | 23.7 | 23.85 | 23.85 | 24.11 | 23.54 | 4.64M |
| August 12, 2025 | 23.6 | 23.61 | 23.61 | 23.8 | 23.53 | 1.86M |
| August 11, 2025 | 23.81 | 23.69 | 23.69 | 23.95 | 23.47 | 3.14M |
| August 08, 2025 | 23.53 | 23.65 | 23.65 | 23.75 | 23.48 | 1.7M |
| August 07, 2025 | 24 | 23.62 | 23.62 | 24 | 23.58 | 3.68M |
| August 06, 2025 | 24.16 | 24.06 | 24.06 | 24.32 | 23.84 | 3.02M |
| August 05, 2025 | 23.96 | 24.02 | 24.02 | 24.5 | 23.9 | 3.17M |
| August 04, 2025 | 23.37 | 24.1 | 24.1 | 24.48 | 23.11 | 6.6M |
| August 01, 2025 | 23.23 | 23.37 | 23.37 | 23.5 | 23 | 2.14M |
| July 31, 2025 | 24.26 | 23.24 | 23.24 | 24.26 | 23.22 | 4.95M |
| July 30, 2025 | 24.19 | 24.25 | 24.25 | 24.46 | 23.53 | 4.57M |
| July 29, 2025 | 24 | 24.2 | 24.2 | 24.2 | 23.83 | 2.67M |
| July 28, 2025 | 24.02 | 23.99 | 23.99 | 24.15 | 23.84 | 2.21M |
| July 25, 2025 | 24.15 | 23.93 | 23.93 | 24.29 | 23.7 | 3.34M |
| July 24, 2025 | 24.2 | 24.16 | 24.16 | 24.32 | 24.02 | 2.44M |
| July 23, 2025 | 24.8 | 24.05 | 24.05 | 24.9 | 24.03 | 4.99M |
| July 22, 2025 | 25.09 | 24.78 | 24.78 | 25.09 | 24.46 | 4.9M |
| July 21, 2025 | 24.28 | 24.91 | 24.91 | 24.96 | 24.15 | 6.83M |
| July 18, 2025 | 24.27 | 23.97 | 23.97 | 24.33 | 23.85 | 4.22M |