31.14
-0.36(-1.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 31.35 | 31.14 | 31.14 | 31.57 | 30.8 | 2.54M |
| September 29, 2025 | 30.72 | 31.5 | 31.5 | 31.5 | 29.75 | 4.01M |
| September 26, 2025 | 30.5 | 30.71 | 30.71 | 31.75 | 29.9 | 3.72M |
| September 25, 2025 | 30.61 | 30.6 | 30.6 | 31.09 | 30.4 | 3.17M |
| September 24, 2025 | 30.77 | 30.65 | 30.65 | 30.77 | 29.81 | 3.07M |
| September 23, 2025 | 30.86 | 30.87 | 30.87 | 31.34 | 30.11 | 3.77M |
| September 22, 2025 | 31.84 | 31.16 | 31.16 | 32 | 30.76 | 4.03M |
| September 19, 2025 | 32.7 | 31.82 | 31.82 | 33.17 | 31.5 | 5.98M |
| September 18, 2025 | 32.22 | 32.7 | 32.7 | 33.9 | 31.54 | 12.41M |
| September 17, 2025 | 29 | 31.9 | 31.9 | 31.9 | 29 | 4.94M |
| September 16, 2025 | 28.01 | 29 | 29 | 29.08 | 27.85 | 3.29M |
| September 15, 2025 | 28.99 | 28 | 28 | 29.09 | 27.92 | 3.75M |
| September 12, 2025 | 28.99 | 29.01 | 29.01 | 29.79 | 28.85 | 4.34M |
| September 11, 2025 | 28.74 | 29.04 | 29.04 | 29.36 | 27.9 | 8.19M |
| September 10, 2025 | 31 | 28.99 | 28.99 | 32.22 | 28.8 | 8.08M |
| September 09, 2025 | 29.68 | 31.3 | 31.3 | 31.54 | 29.41 | 6.2M |
| September 08, 2025 | 30.35 | 29.67 | 29.67 | 30.82 | 29.5 | 3.12M |
| September 05, 2025 | 28.75 | 30.39 | 30.39 | 30.49 | 28.59 | 3.3M |
| September 04, 2025 | 31.1 | 29.24 | 29.24 | 31.8 | 28.77 | 4.18M |
| September 03, 2025 | 29.12 | 31.01 | 31.01 | 31.5 | 29.12 | 7.77M |
| September 02, 2025 | 29.2 | 29.12 | 29.12 | 29.55 | 28.78 | 4.75M |
| September 01, 2025 | 29.15 | 29.22 | 29.22 | 29.5 | 28.78 | 3.12M |
| August 29, 2025 | 29.45 | 29.3 | 29.3 | 29.95 | 29.08 | 2.39M |
| August 28, 2025 | 29.51 | 29.39 | 29.39 | 30.11 | 28.5 | 4.01M |
| August 27, 2025 | 30.6 | 29.74 | 29.74 | 31.5 | 29.74 | 4.35M |
| August 26, 2025 | 31.48 | 30.81 | 30.81 | 31.5 | 30.39 | 5.35M |
| August 25, 2025 | 29.38 | 31.5 | 31.5 | 31.75 | 28.6 | 10.11M |
| August 22, 2025 | 30.13 | 29.41 | 29.41 | 30.29 | 29.31 | 4.98M |
| August 21, 2025 | 30.01 | 30.23 | 30.23 | 31.25 | 29.95 | 7.27M |
| August 20, 2025 | 28.75 | 29.87 | 29.87 | 30.79 | 28.3 | 9.4M |
| August 19, 2025 | 27.13 | 29.06 | 29.06 | 29.55 | 26.33 | 11.56M |
| August 18, 2025 | 27.3 | 27.18 | 27.18 | 27.4 | 26.78 | 4.69M |
| August 15, 2025 | 27.23 | 27.18 | 27.18 | 27.6 | 27.03 | 5.13M |
| August 14, 2025 | 28.77 | 27.3 | 27.3 | 28.79 | 27.22 | 7.72M |
| August 13, 2025 | 29.02 | 28.77 | 28.77 | 29.02 | 27.38 | 9.8M |
| August 12, 2025 | 29.6 | 29.11 | 29.11 | 30 | 28.35 | 10.1M |
| August 11, 2025 | 30 | 29.87 | 29.87 | 30.8 | 29.38 | 6.5M |
| August 08, 2025 | 29.03 | 30.36 | 30.36 | 31.25 | 28.55 | 8.19M |
| August 07, 2025 | 28.5 | 29.05 | 29.05 | 29.3 | 28.25 | 4.95M |
| August 06, 2025 | 29.25 | 29.05 | 29.05 | 29.28 | 27.08 | 7.78M |
| August 05, 2025 | 29.6 | 28.78 | 28.78 | 30.57 | 28.66 | 6.36M |
| August 04, 2025 | 29.84 | 29.98 | 29.98 | 30.55 | 28.35 | 8.23M |
| August 01, 2025 | 28.52 | 29.49 | 29.49 | 29.53 | 27.8 | 8.52M |
| July 31, 2025 | 28.34 | 28.1 | 28.1 | 28.77 | 27.42 | 6.23M |
| July 30, 2025 | 28.4 | 28.64 | 28.64 | 28.97 | 27.5 | 9.85M |
| July 29, 2025 | 27.8 | 28.77 | 28.77 | 28.96 | 27.5 | 10.32M |
| July 28, 2025 | 27.68 | 27.66 | 27.66 | 28.54 | 26.8 | 10.15M |
| July 25, 2025 | 26 | 27.1 | 27.1 | 27.98 | 25.56 | 12.63M |
| July 24, 2025 | 24.49 | 26.34 | 26.34 | 26.57 | 24.49 | 13.92M |
| July 23, 2025 | 23.66 | 24.15 | 24.15 | 24.45 | 23.66 | 4.94M |
| July 22, 2025 | 22.32 | 24.05 | 24.05 | 24.4 | 22.03 | 8.01M |
| July 21, 2025 | 21.8 | 22.32 | 22.32 | 23.04 | 21.8 | 6.07M |
| July 18, 2025 | 20.92 | 21.42 | 21.42 | 22.8 | 20.9 | 6.41M |
| July 17, 2025 | 21.01 | 20.78 | 20.78 | 21.15 | 20.63 | 1.34M |
| July 16, 2025 | 20.83 | 21.01 | 21.01 | 21.4 | 20.66 | 1.84M |
| July 15, 2025 | 20.69 | 20.83 | 20.83 | 20.96 | 20.5 | 1.13M |
| July 14, 2025 | 20.69 | 20.71 | 20.71 | 20.95 | 20.53 | 803,600 |
| July 11, 2025 | 20.78 | 20.56 | 20.56 | 20.78 | 20.43 | 857,646 |
| July 10, 2025 | 20.7 | 20.59 | 20.59 | 20.87 | 20.37 | 1.21M |
| July 09, 2025 | 20.65 | 20.78 | 20.78 | 21.2 | 20.57 | 1.57M |