30.85
+0.52(+1.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 27.79 | 28.39 | 28.39 | 28.76 | 27.7 | 12.65M |
| August 14, 2025 | 28.73 | 27.76 | 27.76 | 28.9 | 27.58 | 12.98M |
| August 13, 2025 | 28.22 | 28.72 | 28.72 | 29.25 | 27.85 | 17.15M |
| August 12, 2025 | 26.88 | 28.29 | 28.29 | 28.49 | 26.5 | 18.54M |
| August 11, 2025 | 26.17 | 26.69 | 26.69 | 26.87 | 25.86 | 8.07M |
| August 08, 2025 | 25.59 | 25.99 | 25.99 | 26.1 | 25.59 | 6.2M |
| August 07, 2025 | 25.48 | 25.59 | 25.59 | 26.11 | 25.24 | 5.21M |
| August 06, 2025 | 25.51 | 25.61 | 25.61 | 25.75 | 25.4 | 4.77M |
| August 05, 2025 | 25.51 | 25.58 | 25.58 | 26.25 | 25.37 | 7.33M |
| August 04, 2025 | 25.19 | 25.42 | 25.42 | 25.67 | 24.92 | 4.78M |
| August 01, 2025 | 24.79 | 25.27 | 25.27 | 25.95 | 24.79 | 6.53M |
| July 31, 2025 | 25.06 | 24.78 | 24.78 | 25.4 | 24.66 | 3.73M |
| July 30, 2025 | 24.66 | 25.06 | 25.06 | 25.38 | 24.61 | 4.07M |
| July 29, 2025 | 24.95 | 24.77 | 24.77 | 25.25 | 24.7 | 4.87M |
| July 28, 2025 | 24.98 | 24.98 | 24.98 | 25.19 | 24.65 | 4.44M |
| July 25, 2025 | 25.19 | 25 | 25 | 25.44 | 24.96 | 3.02M |
| July 24, 2025 | 25.11 | 25.17 | 25.17 | 25.26 | 24.83 | 4.19M |
| July 23, 2025 | 25.48 | 25.11 | 25.11 | 25.59 | 25 | 4.84M |
| July 22, 2025 | 24.7 | 25.59 | 25.59 | 25.97 | 24.62 | 8.27M |
| July 21, 2025 | 24.4 | 24.61 | 24.61 | 24.65 | 24.24 | 3.44M |
| July 18, 2025 | 24.4 | 24.38 | 24.38 | 24.77 | 24.24 | 3.37M |
| July 17, 2025 | 24.16 | 24.45 | 24.45 | 24.88 | 24.16 | 4.54M |
| July 16, 2025 | 24.12 | 24.22 | 24.22 | 24.27 | 24.02 | 3.17M |
| July 15, 2025 | 23.91 | 24.17 | 24.17 | 24.91 | 23.9 | 6.58M |
| July 14, 2025 | 23.64 | 23.89 | 23.89 | 24.15 | 23.57 | 4.31M |
| July 11, 2025 | 23.97 | 23.61 | 23.61 | 24.02 | 23.45 | 6.63M |
| July 10, 2025 | 24.21 | 23.87 | 23.87 | 24.35 | 23.63 | 8.2M |
| July 09, 2025 | 24.41 | 23.68 | 23.68 | 24.91 | 23.5 | 7.22M |
| July 08, 2025 | 24 | 24.37 | 24.37 | 24.41 | 23.98 | 5.04M |
| July 07, 2025 | 23.96 | 24.13 | 24.13 | 24.28 | 23.78 | 4.84M |
| July 04, 2025 | 23.76 | 23.74 | 23.74 | 23.88 | 23.59 | 3.65M |
| July 03, 2025 | 24.15 | 23.77 | 23.77 | 24.16 | 23.39 | 6.87M |
| July 02, 2025 | 23.45 | 24.1 | 24.1 | 24.22 | 23.22 | 10.74M |
| July 01, 2025 | 23.03 | 23.37 | 23.37 | 23.43 | 22.93 | 5.46M |
| June 30, 2025 | 22.89 | 23.04 | 23.04 | 23.18 | 22.76 | 5.52M |
| June 27, 2025 | 22.7 | 22.7 | 22.7 | 23.04 | 22.68 | 6.05M |
| June 26, 2025 | 22.36 | 22.75 | 22.75 | 22.93 | 22.32 | 8.82M |
| June 25, 2025 | 22.3 | 22.34 | 22.34 | 22.44 | 22.05 | 6.23M |
| June 24, 2025 | 21.92 | 22.25 | 22.25 | 22.3 | 21.86 | 6.84M |
| June 23, 2025 | 21.76 | 21.84 | 21.84 | 21.99 | 21.64 | 3M |
| June 20, 2025 | 21.8 | 21.89 | 21.89 | 22.24 | 21.8 | 3.59M |
| June 19, 2025 | 22.03 | 21.83 | 21.83 | 22.36 | 21.59 | 4.31M |
| June 18, 2025 | 22.15 | 21.95 | 21.95 | 22.32 | 21.7 | 3.8M |
| June 17, 2025 | 22.27 | 22.09 | 22.09 | 22.68 | 21.99 | 4.57M |
| June 16, 2025 | 21.66 | 22.3 | 22.3 | 22.62 | 21.66 | 8.77M |
| June 13, 2025 | 21.72 | 21.6 | 21.6 | 21.97 | 21.47 | 4.79M |
| June 12, 2025 | 22.02 | 22.08 | 21.83 | 22.19 | 21.77 | 3.98M |
| June 11, 2025 | 22.05 | 22.03 | 21.78 | 22.65 | 21.99 | 5.88M |
| June 10, 2025 | 21.99 | 21.87 | 21.62 | 22.35 | 21.63 | 7.72M |
| June 09, 2025 | 22.19 | 22.04 | 21.79 | 22.3 | 21.81 | 14.25M |
| June 06, 2025 | 20.99 | 22.24 | 21.99 | 22.96 | 20.92 | 19.45M |
| June 05, 2025 | 20.66 | 20.87 | 20.63 | 20.9 | 20.46 | 2.6M |
| June 04, 2025 | 20.6 | 20.66 | 20.43 | 20.91 | 20.52 | 3.35M |
| June 03, 2025 | 20.58 | 20.59 | 20.36 | 20.63 | 20.36 | 2.28M |
| May 30, 2025 | 20.66 | 20.53 | 20.53 | 20.79 | 20.52 | 2.33M |
| May 29, 2025 | 20.62 | 20.66 | 20.66 | 20.8 | 20.5 | 2.53M |
| May 28, 2025 | 20.9 | 20.53 | 20.53 | 20.91 | 20.51 | 2.43M |
| May 27, 2025 | 21.07 | 20.89 | 20.89 | 21.07 | 20.62 | 2.27M |
| May 26, 2025 | 21.05 | 21.05 | 21.05 | 21.24 | 20.88 | 2.09M |
| May 23, 2025 | 21.08 | 21.06 | 21.06 | 21.37 | 21.03 | 2.68M |