30.43
+0.33(+1.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 29.91 | 30.43 | 30.43 | 31.1 | 29.52 | 10.13M |
| September 25, 2025 | 28.61 | 30.1 | 30.1 | 30.8 | 28.61 | 12.51M |
| September 24, 2025 | 28.24 | 29.03 | 29.03 | 29.5 | 27.5 | 14.17M |
| September 23, 2025 | 27.91 | 28.1 | 28.1 | 28.97 | 26.9 | 18.11M |
| September 22, 2025 | 24.7 | 27.13 | 27.13 | 27.13 | 24.56 | 8.24M |
| September 19, 2025 | 24.42 | 24.66 | 24.66 | 24.88 | 24.2 | 4.15M |
| September 18, 2025 | 25.56 | 24.42 | 24.42 | 25.81 | 24.13 | 8.1M |
| September 17, 2025 | 26.02 | 25.63 | 25.63 | 26.46 | 25.44 | 4.81M |
| September 16, 2025 | 26.69 | 26.02 | 26.02 | 26.69 | 25.86 | 5.8M |
| September 15, 2025 | 25.47 | 26.73 | 26.73 | 26.89 | 25.21 | 10.11M |
| September 12, 2025 | 25.39 | 25.47 | 25.47 | 25.86 | 25.14 | 4.08M |
| September 11, 2025 | 24.74 | 25.62 | 25.62 | 25.78 | 24.36 | 5.51M |
| September 10, 2025 | 24.4 | 24.73 | 24.73 | 25.34 | 24.4 | 4.61M |
| September 09, 2025 | 25.92 | 24.49 | 24.49 | 25.93 | 24.41 | 7.5M |
| September 08, 2025 | 27.24 | 25.87 | 25.87 | 27.48 | 25.36 | 7.76M |
| September 05, 2025 | 25.53 | 26.1 | 26.1 | 26.29 | 25.22 | 5.26M |
| September 04, 2025 | 26.08 | 25.42 | 25.42 | 26.66 | 24.83 | 6.81M |
| September 03, 2025 | 26.81 | 25.97 | 25.97 | 27.27 | 25.83 | 7.4M |
| September 02, 2025 | 28 | 26.86 | 26.86 | 28.28 | 26.41 | 13.92M |
| September 01, 2025 | 27.81 | 28.18 | 28.18 | 28.96 | 27.38 | 11.41M |
| August 29, 2025 | 28.09 | 28.17 | 28.17 | 29.23 | 27.37 | 13.37M |
| August 28, 2025 | 27 | 27.93 | 27.93 | 28.08 | 26.8 | 16.94M |
| August 27, 2025 | 27.1 | 27.24 | 27.24 | 28.49 | 26.03 | 20.01M |
| August 26, 2025 | 24.74 | 27.1 | 27.1 | 27.1 | 24.71 | 17.58M |
| August 25, 2025 | 23.6 | 24.64 | 24.64 | 25.5 | 23.48 | 16.88M |
| August 22, 2025 | 23.3 | 23.38 | 23.38 | 23.88 | 23.23 | 9.5M |
| August 21, 2025 | 24.17 | 23.34 | 23.34 | 24.62 | 23.29 | 13.8M |
| August 20, 2025 | 24.86 | 24.21 | 24.21 | 25.8 | 23.83 | 28.79M |
| August 19, 2025 | 21.72 | 23.78 | 23.78 | 23.78 | 21.71 | 11.75M |
| August 18, 2025 | 20.74 | 21.62 | 21.62 | 21.81 | 20.63 | 12.09M |
| August 15, 2025 | 20.07 | 20.7 | 20.7 | 21.08 | 20.07 | 7.86M |
| August 14, 2025 | 20.78 | 20.16 | 20.16 | 20.79 | 20.1 | 5M |
| August 13, 2025 | 20.8 | 20.68 | 20.68 | 20.81 | 20.37 | 4.95M |
| August 12, 2025 | 20.52 | 20.69 | 20.69 | 20.83 | 20.42 | 4.8M |
| August 11, 2025 | 20.28 | 20.65 | 20.65 | 20.88 | 20.25 | 6.24M |
| August 08, 2025 | 20.42 | 20.17 | 20.17 | 20.42 | 20.05 | 2.82M |
| August 07, 2025 | 20.49 | 20.2 | 20.2 | 20.51 | 20.17 | 3.4M |
| August 06, 2025 | 20.38 | 20.49 | 20.49 | 20.55 | 20.2 | 4.03M |
| August 05, 2025 | 20.45 | 20.37 | 20.37 | 20.45 | 20.23 | 3.14M |
| August 04, 2025 | 20.02 | 20.37 | 20.37 | 20.45 | 19.86 | 5.21M |
| August 01, 2025 | 19.86 | 20.13 | 20.13 | 20.19 | 19.83 | 4.99M |
| July 31, 2025 | 19.82 | 19.86 | 19.86 | 20.12 | 19.73 | 4.32M |
| July 30, 2025 | 20.34 | 19.83 | 19.83 | 20.35 | 19.66 | 5.27M |
| July 29, 2025 | 19.84 | 20.34 | 20.34 | 20.73 | 19.8 | 8.18M |
| July 28, 2025 | 19.8 | 19.93 | 19.93 | 20.29 | 19.8 | 4.56M |
| July 25, 2025 | 19.72 | 19.76 | 19.76 | 19.78 | 19.63 | 2.02M |
| July 24, 2025 | 19.51 | 19.69 | 19.69 | 19.78 | 19.51 | 2M |
| July 23, 2025 | 19.88 | 19.61 | 19.61 | 19.91 | 19.55 | 3.1M |
| July 22, 2025 | 20 | 19.76 | 19.76 | 20.05 | 19.63 | 4.13M |
| July 21, 2025 | 19.91 | 20.02 | 20.02 | 20.06 | 19.72 | 3.84M |
| July 18, 2025 | 19.98 | 19.94 | 19.94 | 20.29 | 19.85 | 4.41M |
| July 17, 2025 | 19.89 | 20.04 | 20.04 | 20.17 | 19.7 | 5.26M |
| July 16, 2025 | 19.82 | 20.1 | 20.1 | 20.78 | 19.78 | 12.64M |
| July 15, 2025 | 19.3 | 19.66 | 19.66 | 19.7 | 19.13 | 5.44M |
| July 14, 2025 | 19.3 | 19.44 | 19.44 | 19.49 | 19.22 | 2.55M |
| July 11, 2025 | 19.25 | 19.3 | 19.3 | 19.36 | 19.08 | 2.62M |
| July 10, 2025 | 19.3 | 19.26 | 19.26 | 19.43 | 19.16 | 2.69M |
| July 09, 2025 | 19.38 | 19.36 | 19.36 | 19.62 | 19.3 | 3.21M |
| July 08, 2025 | 19.22 | 19.41 | 19.41 | 19.43 | 19.15 | 3.06M |
| July 07, 2025 | 19.36 | 19.33 | 19.33 | 19.48 | 19.18 | 3.04M |