30.56
-1.21(-3.81%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 31.77 | 30.56 | 30.56 | 31.93 | 30.53 | 4.39M |
| September 25, 2025 | 32.88 | 31.77 | 31.77 | 33.18 | 31.71 | 7.78M |
| September 24, 2025 | 32.01 | 33.05 | 33.05 | 33.4 | 31.33 | 11M |
| September 23, 2025 | 33.6 | 31.85 | 31.85 | 33.6 | 31 | 8.87M |
| September 22, 2025 | 33.51 | 32.99 | 32.99 | 33.77 | 32.5 | 9.45M |
| September 19, 2025 | 30.8 | 34.24 | 34.24 | 36 | 30.8 | 19.67M |
| September 18, 2025 | 30.77 | 31.26 | 31.26 | 32.49 | 30.53 | 10.74M |
| September 17, 2025 | 30 | 31.02 | 31.02 | 32.33 | 29.99 | 12.8M |
| September 16, 2025 | 28.89 | 29.09 | 29.09 | 29.19 | 28.32 | 4.3M |
| September 15, 2025 | 28.99 | 28.72 | 28.72 | 29.36 | 28.68 | 4.14M |
| September 12, 2025 | 29.18 | 28.79 | 28.79 | 29.4 | 28.62 | 5.04M |
| September 11, 2025 | 28.69 | 28.98 | 28.98 | 28.98 | 27.61 | 7.9M |
| September 10, 2025 | 28.7 | 28.87 | 28.87 | 29.35 | 28.61 | 2.56M |
| September 09, 2025 | 29.93 | 28.69 | 28.69 | 30.4 | 28.5 | 6.57M |
| September 08, 2025 | 30.01 | 30.43 | 30.43 | 30.88 | 29.74 | 6.16M |
| September 05, 2025 | 28.82 | 30.16 | 30.16 | 30.27 | 28.7 | 5.47M |
| September 04, 2025 | 30.48 | 29.1 | 29.1 | 31.12 | 28.29 | 6.84M |
| September 03, 2025 | 31.91 | 30.66 | 30.66 | 32.6 | 30.24 | 6.67M |
| September 02, 2025 | 32.89 | 32.14 | 32.14 | 33.96 | 31.41 | 6.37M |
| September 01, 2025 | 32.41 | 33 | 33 | 33.47 | 32.36 | 3.88M |
| August 29, 2025 | 33.61 | 32.46 | 32.46 | 33.66 | 31.82 | 7.37M |
| August 28, 2025 | 32.61 | 33.67 | 33.67 | 33.85 | 32.36 | 7.15M |
| August 27, 2025 | 33.55 | 32.59 | 32.59 | 34.66 | 32.34 | 7.9M |
| August 26, 2025 | 34.82 | 33.55 | 33.55 | 35.1 | 33.44 | 7.9M |
| August 25, 2025 | 35.35 | 34.82 | 34.82 | 35.65 | 34.38 | 7.05M |
| August 22, 2025 | 32.99 | 34.74 | 34.74 | 35.65 | 32.99 | 7.66M |
| August 21, 2025 | 34.62 | 33.26 | 33.26 | 35.2 | 32.98 | 6.97M |
| August 20, 2025 | 35.33 | 34.61 | 34.61 | 35.69 | 33.03 | 8.55M |
| August 19, 2025 | 35.41 | 35.33 | 35.33 | 35.94 | 35.04 | 4.32M |
| August 18, 2025 | 34.01 | 35.76 | 35.76 | 35.77 | 33.81 | 5.85M |
| August 15, 2025 | 33.4 | 34 | 34 | 34.28 | 33.3 | 3.2M |
| August 14, 2025 | 34.45 | 33.71 | 33.71 | 35.04 | 33.61 | 4.77M |
| August 13, 2025 | 34.34 | 34.44 | 34.44 | 35.04 | 33.79 | 5.57M |
| August 12, 2025 | 34.86 | 34.29 | 34.29 | 35.08 | 33.85 | 5.99M |
| August 11, 2025 | 35.98 | 34.97 | 34.97 | 35.98 | 34.74 | 6.12M |
| August 08, 2025 | 37.89 | 35.8 | 35.8 | 37.89 | 35.62 | 5.29M |
| August 07, 2025 | 36.1 | 38 | 38 | 38.12 | 35.8 | 7.84M |
| August 06, 2025 | 35.85 | 36.49 | 36.49 | 37.03 | 35.45 | 7.14M |
| August 05, 2025 | 33.48 | 35.99 | 35.99 | 36.5 | 33.02 | 10.82M |
| August 04, 2025 | 32 | 33.09 | 33.09 | 33.6 | 31.58 | 3.22M |
| August 01, 2025 | 32.39 | 32.15 | 32.15 | 32.75 | 31.88 | 2.14M |
| July 31, 2025 | 32.25 | 32.46 | 32.46 | 33.74 | 32.07 | 3.96M |
| July 30, 2025 | 33.62 | 32.41 | 32.41 | 33.62 | 32.06 | 5.67M |
| July 29, 2025 | 34.47 | 33.8 | 33.8 | 35.43 | 33.61 | 5.13M |
| July 28, 2025 | 34.14 | 34.64 | 34.64 | 34.95 | 33.45 | 6.61M |
| July 25, 2025 | 32.58 | 34.03 | 34.03 | 34.28 | 31.98 | 6.97M |
| July 24, 2025 | 31.11 | 32.39 | 32.39 | 32.95 | 31 | 8.29M |
| July 23, 2025 | 31.06 | 31.11 | 31.11 | 31.86 | 30.41 | 3.98M |
| July 22, 2025 | 31.28 | 31.05 | 31.05 | 31.78 | 30.85 | 4.94M |
| July 21, 2025 | 30.28 | 31.31 | 31.31 | 31.9 | 30.14 | 5.99M |
| July 18, 2025 | 30.5 | 30.65 | 30.65 | 30.97 | 29.83 | 4.98M |
| July 17, 2025 | 28.45 | 30.48 | 30.48 | 30.95 | 28.45 | 9.33M |
| July 16, 2025 | 28.41 | 28.36 | 28.36 | 28.8 | 28.2 | 2.67M |
| July 15, 2025 | 29.18 | 28.47 | 28.47 | 29.18 | 28.11 | 3.59M |
| July 14, 2025 | 29.05 | 29.03 | 29.03 | 29.16 | 28.66 | 2.25M |
| July 11, 2025 | 29.45 | 29.13 | 29.13 | 29.59 | 28.61 | 3.36M |
| July 10, 2025 | 29.79 | 29.11 | 29.11 | 30.79 | 28.95 | 4.35M |
| July 09, 2025 | 29.87 | 29.67 | 29.67 | 30.29 | 29.53 | 2.38M |
| July 08, 2025 | 29.6 | 30.1 | 30.1 | 30.58 | 29.36 | 3.19M |
| July 07, 2025 | 29.3 | 29.6 | 29.6 | 30.03 | 29.23 | 2.07M |