30.27
-0.36(-1.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 29.31 | 30.16 | 30.16 | 30.5 | 29.3 | 4.24M |
| August 14, 2025 | 30.48 | 29.4 | 29.4 | 30.6 | 29.4 | 4.46M |
| August 13, 2025 | 29.68 | 30.2 | 30.2 | 30.32 | 29.49 | 5.15M |
| August 12, 2025 | 29.95 | 29.52 | 29.52 | 29.95 | 29.33 | 2.66M |
| August 11, 2025 | 29.18 | 29.88 | 29.88 | 30.05 | 29.04 | 4.4M |
| August 08, 2025 | 29.4 | 29.2 | 29.2 | 29.43 | 28.92 | 2.85M |
| August 07, 2025 | 29.35 | 29.4 | 29.4 | 29.88 | 28.82 | 4.86M |
| August 06, 2025 | 29.31 | 29.36 | 29.36 | 29.75 | 29.15 | 2.74M |
| August 05, 2025 | 29.11 | 29.35 | 29.35 | 29.55 | 29.02 | 3.41M |
| August 04, 2025 | 28.7 | 29.1 | 29.1 | 29.26 | 28.46 | 2.71M |
| August 01, 2025 | 29.03 | 28.92 | 28.92 | 29.39 | 28.66 | 3.22M |
| July 31, 2025 | 29.82 | 29.08 | 29.08 | 30.3 | 28.9 | 6M |
| July 30, 2025 | 29.26 | 30.1 | 30.1 | 30.45 | 29.08 | 8.23M |
| July 29, 2025 | 28.84 | 29.45 | 29.45 | 29.68 | 28.83 | 5.44M |
| July 28, 2025 | 27.88 | 29.13 | 29.13 | 29.35 | 27.88 | 7.71M |
| July 25, 2025 | 27.69 | 27.89 | 27.89 | 27.96 | 27.52 | 2.78M |
| July 24, 2025 | 27.8 | 27.61 | 27.61 | 28.09 | 27.45 | 3.56M |
| July 23, 2025 | 27.88 | 27.61 | 27.61 | 28.1 | 27.55 | 3.57M |
| July 22, 2025 | 28.47 | 27.97 | 27.97 | 28.68 | 27.9 | 4.43M |
| July 21, 2025 | 28.38 | 28.69 | 28.69 | 29.1 | 28.19 | 5.64M |
| July 18, 2025 | 29.07 | 28.53 | 28.53 | 29.21 | 28.23 | 6.86M |
| July 17, 2025 | 27.85 | 29.36 | 29.36 | 29.49 | 27.82 | 9.06M |
| July 16, 2025 | 28.52 | 27.85 | 27.85 | 28.76 | 27.85 | 6.79M |
| July 15, 2025 | 28.59 | 28.51 | 28.51 | 29.22 | 28.35 | 8.13M |
| July 14, 2025 | 27.9 | 28.65 | 28.65 | 29.05 | 27.53 | 9.39M |
| July 11, 2025 | 29.25 | 27.92 | 27.92 | 29.47 | 27.81 | 12.07M |
| July 10, 2025 | 32.42 | 30.19 | 30.19 | 32.42 | 29.5 | 16.1M |
| July 09, 2025 | 29.29 | 31.8 | 31.8 | 31.8 | 29.13 | 11.1M |
| July 08, 2025 | 27.61 | 28.91 | 28.91 | 29.25 | 27.52 | 8.84M |
| July 07, 2025 | 28.2 | 27.88 | 27.88 | 28.39 | 27.59 | 5.53M |
| July 04, 2025 | 28.87 | 28.34 | 28.34 | 29.12 | 28.07 | 8.56M |
| July 03, 2025 | 28.02 | 28.6 | 28.6 | 29.1 | 27.61 | 11.67M |
| July 02, 2025 | 29.86 | 27.61 | 27.61 | 29.99 | 27.61 | 13.47M |
| July 01, 2025 | 33 | 29.93 | 29.93 | 33.08 | 29.53 | 22.07M |
| June 30, 2025 | 29.72 | 30.56 | 30.56 | 30.56 | 29.21 | 4.92M |
| June 27, 2025 | 25.49 | 27.78 | 27.78 | 27.78 | 25.14 | 6.17M |
| June 26, 2025 | 25.25 | 25.25 | 25.25 | 25.54 | 25.2 | 2.97M |
| June 25, 2025 | 26.2 | 25.81 | 25.21 | 26.39 | 25.65 | 3.72M |
| June 24, 2025 | 25.46 | 26.13 | 25.52 | 26.74 | 25.46 | 4.8M |
| June 23, 2025 | 25.2 | 25.37 | 25.37 | 25.5 | 24.68 | 3.42M |
| June 20, 2025 | 25.67 | 25.36 | 25.36 | 26.17 | 25.13 | 4.85M |
| June 19, 2025 | 25.97 | 25.55 | 25.55 | 26.82 | 25.44 | 5.57M |
| June 18, 2025 | 24.88 | 25.7 | 25.7 | 25.98 | 24.76 | 5.79M |
| June 17, 2025 | 25.08 | 24.98 | 24.98 | 25.22 | 24.6 | 3.73M |
| June 16, 2025 | 24.17 | 25.12 | 25.12 | 25.98 | 24.17 | 6.02M |
| June 13, 2025 | 23.81 | 24.16 | 24.16 | 24.77 | 23.81 | 3.11M |
| June 12, 2025 | 23.96 | 23.98 | 23.98 | 24.33 | 23.84 | 2.11M |
| June 11, 2025 | 23.71 | 23.96 | 23.96 | 24.28 | 23.71 | 2.94M |
| June 10, 2025 | 23.64 | 23.61 | 23.61 | 23.98 | 23.37 | 2.54M |
| June 09, 2025 | 23.75 | 23.64 | 23.64 | 23.85 | 23.54 | 1.87M |
| June 06, 2025 | 23.77 | 23.74 | 23.74 | 23.8 | 23.52 | 1.95M |
| June 05, 2025 | 23.29 | 23.82 | 23.82 | 23.96 | 22.97 | 3.56M |
| June 04, 2025 | 23.31 | 23.3 | 23.3 | 23.52 | 23.12 | 3.22M |
| June 03, 2025 | 22.8 | 23.31 | 23.31 | 23.87 | 22.55 | 4.09M |
| May 30, 2025 | 22.8 | 22.85 | 22.85 | 22.94 | 22.4 | 2.3M |
| May 29, 2025 | 22.26 | 23.07 | 23.07 | 23.3 | 22.26 | 2.36M |
| May 28, 2025 | 22.43 | 22.37 | 22.37 | 22.58 | 22.29 | 782,200 |
| May 27, 2025 | 22.46 | 22.35 | 22.35 | 22.55 | 22.17 | 1.13M |
| May 26, 2025 | 22.4 | 22.53 | 22.53 | 22.6 | 22.21 | 1.08M |
| May 23, 2025 | 22.53 | 22.36 | 22.36 | 22.83 | 22.31 | 1.27M |