29.61
-0.51(-1.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 30.08 | 29.61 | 29.61 | 30.3 | 29.58 | 3.58M |
| September 25, 2025 | 30 | 30.12 | 30.12 | 30.46 | 29.75 | 3.88M |
| September 24, 2025 | 29.54 | 30.1 | 30.1 | 30.11 | 29.09 | 3.61M |
| September 23, 2025 | 30.08 | 29.71 | 29.71 | 30.3 | 28.92 | 4.21M |
| September 22, 2025 | 29.79 | 30.17 | 30.17 | 30.41 | 29.63 | 3.42M |
| September 19, 2025 | 30.29 | 29.9 | 29.9 | 30.5 | 29.53 | 3.15M |
| September 18, 2025 | 29.78 | 30.06 | 30.06 | 31 | 29.68 | 6.65M |
| September 17, 2025 | 29.88 | 29.94 | 29.94 | 30.62 | 29.71 | 4.88M |
| September 16, 2025 | 30.19 | 29.8 | 29.8 | 30.24 | 29.51 | 4.2M |
| September 15, 2025 | 29.65 | 29.98 | 29.98 | 30.39 | 29.3 | 5.89M |
| September 12, 2025 | 31.25 | 30.49 | 30.49 | 31.25 | 30.1 | 11.97M |
| September 11, 2025 | 27.88 | 30.55 | 30.55 | 30.55 | 27.68 | 6.46M |
| September 10, 2025 | 27.48 | 27.77 | 27.77 | 28.07 | 27.28 | 2.64M |
| September 09, 2025 | 27.84 | 27.27 | 27.27 | 27.93 | 27.15 | 1.87M |
| September 08, 2025 | 27.65 | 27.85 | 27.85 | 27.86 | 27.28 | 2.23M |
| September 05, 2025 | 26.9 | 27.51 | 27.51 | 27.58 | 26.69 | 2.25M |
| September 04, 2025 | 27.81 | 26.67 | 26.67 | 28.05 | 26.33 | 2.93M |
| September 03, 2025 | 27.98 | 27.53 | 27.53 | 28.24 | 27.41 | 2.99M |
| September 02, 2025 | 29.29 | 28 | 28 | 29.57 | 27.5 | 4M |
| September 01, 2025 | 29.99 | 29.21 | 29.21 | 30.14 | 29.11 | 3.52M |
| August 29, 2025 | 29.75 | 29.92 | 29.92 | 30.12 | 29.15 | 4.35M |
| August 28, 2025 | 29.19 | 29.8 | 29.8 | 29.8 | 28.51 | 4.58M |
| August 27, 2025 | 30.04 | 29.13 | 29.13 | 30.56 | 29.08 | 4.25M |
| August 26, 2025 | 29.98 | 30.03 | 30.03 | 30.4 | 29.56 | 3.4M |
| August 25, 2025 | 30.13 | 29.98 | 29.98 | 30.2 | 29.47 | 5.05M |
| August 22, 2025 | 30 | 30.17 | 30.17 | 30.42 | 29.95 | 3.62M |
| August 21, 2025 | 30.66 | 30.1 | 30.1 | 30.74 | 29.97 | 3.36M |
| August 20, 2025 | 30 | 30.66 | 30.66 | 30.66 | 29.93 | 3.34M |
| August 19, 2025 | 30.6 | 30.43 | 30.43 | 30.6 | 29.88 | 3.54M |
| August 18, 2025 | 30.17 | 30.63 | 30.63 | 31.06 | 29.88 | 5.18M |
| 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 |