31.11
+0.76(+2.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 30.5 | 30.35 | 30.35 | 31.18 | 29.6 | 55.31M |
| September 26, 2025 | 28.57 | 29.09 | 29.09 | 29.12 | 27.9 | 35.31M |
| September 25, 2025 | 28.34 | 28.6 | 28.6 | 29.48 | 28.22 | 35.39M |
| September 24, 2025 | 27.43 | 28.4 | 28.4 | 28.64 | 27.15 | 34.73M |
| September 23, 2025 | 27.6 | 27.7 | 27.7 | 28.09 | 26.82 | 33.16M |
| September 22, 2025 | 27.85 | 27.57 | 27.57 | 28.36 | 27.36 | 25.65M |
| September 19, 2025 | 27.68 | 27.65 | 27.65 | 28.56 | 27.59 | 27.68M |
| September 18, 2025 | 28.63 | 27.68 | 27.68 | 28.78 | 27.22 | 49.05M |
| September 17, 2025 | 28.66 | 28.82 | 28.82 | 29.25 | 28.3 | 31.78M |
| September 16, 2025 | 29.45 | 29.03 | 29.03 | 29.9 | 28.18 | 44.26M |
| September 15, 2025 | 30 | 29.22 | 29.22 | 31.7 | 29.12 | 56.32M |
| September 12, 2025 | 29.09 | 29.51 | 29.51 | 29.95 | 28.04 | 51.68M |
| September 11, 2025 | 28.8 | 29.09 | 29.09 | 29.14 | 28.02 | 40.65M |
| September 10, 2025 | 28.6 | 28.8 | 28.8 | 29.18 | 27.88 | 50.37M |
| September 09, 2025 | 28.36 | 29.1 | 29.1 | 30.5 | 28.33 | 59.59M |
| September 08, 2025 | 28.3 | 28.96 | 28.96 | 29.55 | 27.01 | 73.24M |
| September 05, 2025 | 24.83 | 27.28 | 27.28 | 27.28 | 24.83 | 64.28M |
| September 04, 2025 | 25.5 | 24.82 | 24.82 | 26.78 | 24.36 | 48.98M |
| September 03, 2025 | 26.18 | 25.36 | 25.36 | 26.52 | 25.15 | 37.68M |
| September 02, 2025 | 25.37 | 25.78 | 25.78 | 26.1 | 24.95 | 41.2M |
| September 01, 2025 | 25.2 | 25.38 | 25.38 | 25.85 | 24.88 | 34.94M |
| August 29, 2025 | 23.56 | 24.73 | 24.73 | 25.59 | 23.4 | 50.78M |
| August 28, 2025 | 23.06 | 23.55 | 23.55 | 23.69 | 22.61 | 24.54M |
| August 27, 2025 | 23.54 | 23.35 | 23.35 | 24.55 | 23.35 | 35.19M |
| August 26, 2025 | 23.56 | 23.45 | 23.45 | 23.75 | 23.29 | 16.67M |
| August 25, 2025 | 22.99 | 23.66 | 23.66 | 24.17 | 22.87 | 33.24M |
| August 22, 2025 | 22.36 | 22.87 | 22.87 | 22.88 | 22.24 | 21.39M |
| August 21, 2025 | 22.95 | 22.33 | 22.33 | 22.95 | 22.23 | 18.44M |
| August 20, 2025 | 22.52 | 22.81 | 22.81 | 22.84 | 22.28 | 18.39M |
| August 19, 2025 | 22.67 | 22.65 | 22.65 | 22.88 | 22.26 | 18.48M |
| August 18, 2025 | 22.76 | 22.67 | 22.67 | 23.03 | 22.58 | 26.59M |
| August 15, 2025 | 22.16 | 22.75 | 22.75 | 22.75 | 22.12 | 16.52M |
| August 14, 2025 | 22.52 | 22.2 | 22.2 | 22.8 | 22.05 | 17.94M |
| August 13, 2025 | 22.4 | 22.5 | 22.5 | 22.78 | 22.4 | 14.34M |
| August 12, 2025 | 22.6 | 22.47 | 22.47 | 22.7 | 22.13 | 15.27M |
| August 11, 2025 | 22.69 | 22.73 | 22.73 | 22.81 | 22.38 | 18.9M |
| August 08, 2025 | 22.04 | 22.36 | 22.36 | 22.6 | 21.8 | 20.46M |
| August 07, 2025 | 21.7 | 21.97 | 21.97 | 22.26 | 21.28 | 27.51M |
| August 06, 2025 | 21.4 | 21.63 | 21.63 | 21.75 | 21.18 | 13.36M |
| August 05, 2025 | 21.08 | 21.34 | 21.34 | 21.7 | 21 | 19.12M |
| August 04, 2025 | 21.24 | 20.9 | 20.9 | 21.28 | 20.24 | 34.47M |
| August 01, 2025 | 22.31 | 22.12 | 22.12 | 22.49 | 22 | 12.99M |
| July 31, 2025 | 22.7 | 22.31 | 22.31 | 23.03 | 22.23 | 17.42M |
| July 30, 2025 | 23.42 | 22.82 | 22.82 | 23.56 | 22.66 | 18.87M |
| July 29, 2025 | 23.7 | 23.55 | 23.55 | 24.18 | 23.31 | 18.36M |
| July 28, 2025 | 23.12 | 23.53 | 23.53 | 23.79 | 22.93 | 17.81M |
| July 25, 2025 | 23.43 | 23.26 | 23.26 | 23.68 | 23.19 | 16.11M |
| July 24, 2025 | 22.57 | 23.43 | 23.43 | 23.58 | 22.55 | 24.79M |
| July 23, 2025 | 22.85 | 22.61 | 22.61 | 23.04 | 22.52 | 16.45M |
| July 22, 2025 | 22.43 | 22.84 | 22.84 | 23.4 | 22.33 | 23.03M |
| July 21, 2025 | 22.55 | 22.6 | 22.6 | 22.64 | 22.26 | 15.31M |
| July 18, 2025 | 22.29 | 22.42 | 22.42 | 22.79 | 22.27 | 17.47M |
| July 17, 2025 | 21.66 | 22.3 | 22.3 | 22.35 | 21.49 | 15.61M |
| July 16, 2025 | 21.63 | 21.66 | 21.66 | 21.94 | 21.41 | 13.99M |
| July 15, 2025 | 22.18 | 21.61 | 21.61 | 22.38 | 21.39 | 20.3M |
| July 14, 2025 | 22.19 | 22.26 | 22.26 | 22.66 | 22.08 | 15.07M |
| July 11, 2025 | 22.07 | 22.05 | 22.05 | 22.6 | 21.67 | 19.26M |
| July 10, 2025 | 22 | 22.2 | 22.2 | 22.39 | 21.9 | 13.12M |
| July 09, 2025 | 22.59 | 22.09 | 22.09 | 22.67 | 22.02 | 14.65M |
| July 08, 2025 | 22.21 | 22.47 | 22.47 | 22.78 | 22.16 | 12.58M |