28.70
-0.72(-2.45%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 29.18 | 28.7 | 28.7 | 29.27 | 28.6 | 1.04M |
September 25, 2025 | 29.81 | 29.42 | 29.42 | 30.24 | 29.36 | 1.24M |
September 24, 2025 | 28.5 | 29.75 | 29.75 | 29.79 | 28.11 | 1.71M |
September 23, 2025 | 29.06 | 28.48 | 28.48 | 29.2 | 27.65 | 1.71M |
September 22, 2025 | 29.12 | 29.22 | 29.22 | 29.49 | 28.96 | 1.33M |
September 19, 2025 | 29.5 | 28.98 | 28.98 | 29.8 | 28.98 | 1.25M |
September 18, 2025 | 29.61 | 29.55 | 29.55 | 30.6 | 29.11 | 2.05M |
September 17, 2025 | 29.82 | 30.01 | 30.01 | 30.17 | 29.46 | 1.12M |
September 16, 2025 | 29.38 | 29.82 | 29.82 | 29.91 | 29.05 | 931,231 |
September 15, 2025 | 29.8 | 29.38 | 29.38 | 30.36 | 29.02 | 1.51M |
September 12, 2025 | 29.73 | 29.75 | 29.75 | 30.06 | 29.42 | 1.33M |
September 11, 2025 | 28.78 | 29.75 | 29.75 | 29.78 | 28.6 | 1.42M |
September 10, 2025 | 29.14 | 28.88 | 28.88 | 29.47 | 28.8 | 995,566 |
September 09, 2025 | 29.57 | 28.99 | 28.99 | 29.57 | 28.7 | 1.28M |
September 08, 2025 | 29.28 | 29.57 | 29.57 | 29.68 | 28.95 | 1.58M |
September 05, 2025 | 28.67 | 29.15 | 29.15 | 29.22 | 28.08 | 1.8M |
September 04, 2025 | 29.2 | 28.46 | 28.46 | 29.51 | 27.88 | 2.1M |
September 03, 2025 | 30.2 | 29.2 | 29.2 | 30.45 | 29.1 | 1.72M |
September 02, 2025 | 31.53 | 29.99 | 29.99 | 31.53 | 29.73 | 2.76M |
September 01, 2025 | 31.58 | 31.52 | 31.52 | 32.44 | 31.33 | 2.65M |
August 29, 2025 | 32.71 | 31.29 | 31.29 | 33.03 | 31 | 3.12M |
August 28, 2025 | 32 | 32.7 | 32.7 | 32.92 | 31 | 3.65M |
August 27, 2025 | 34.96 | 32.23 | 32.23 | 35 | 32.23 | 2.85M |
August 26, 2025 | 33.3 | 33.83 | 33.83 | 34.31 | 33.23 | 1.84M |
August 25, 2025 | 33.33 | 33.48 | 33.48 | 33.95 | 33.2 | 2.7M |
August 22, 2025 | 32.3 | 33.19 | 33.19 | 33.49 | 32.29 | 2.52M |
August 21, 2025 | 32.3 | 32.4 | 32.4 | 33 | 32.21 | 1.95M |
August 20, 2025 | 32.52 | 32.31 | 32.31 | 32.52 | 31.4 | 1.9M |
August 19, 2025 | 32 | 32.62 | 32.62 | 33.3 | 31.48 | 2.96M |
August 18, 2025 | 31.14 | 31.78 | 31.78 | 32 | 31.11 | 1.71M |
August 15, 2025 | 30.68 | 30.99 | 30.99 | 31.55 | 30.6 | 1.69M |
August 14, 2025 | 31.55 | 30.68 | 30.68 | 32 | 30.6 | 1.85M |
August 13, 2025 | 31.79 | 31.56 | 31.56 | 31.94 | 31.37 | 1.76M |
August 12, 2025 | 32.49 | 31.7 | 31.7 | 32.49 | 31.52 | 1.5M |
August 11, 2025 | 31.35 | 32.29 | 32.29 | 32.34 | 31.11 | 2.01M |
August 08, 2025 | 32.41 | 31.14 | 31.14 | 32.41 | 31.06 | 2.06M |
August 07, 2025 | 32.36 | 32.66 | 32.66 | 32.97 | 32.01 | 2M |
August 06, 2025 | 32.05 | 32.5 | 32.5 | 32.95 | 31.74 | 2.27M |
August 05, 2025 | 32.75 | 31.94 | 31.94 | 32.85 | 31.79 | 2.11M |
August 04, 2025 | 31.55 | 32.75 | 32.75 | 32.75 | 31.32 | 2.82M |
August 01, 2025 | 31.19 | 31.62 | 31.62 | 32.02 | 30.5 | 2.37M |
July 31, 2025 | 31.39 | 30.89 | 30.89 | 31.8 | 30.72 | 2.4M |
July 30, 2025 | 31.42 | 30.94 | 30.94 | 32.85 | 30.53 | 3.86M |
July 29, 2025 | 30.5 | 31.37 | 31.37 | 31.48 | 30.11 | 2.49M |
July 28, 2025 | 31 | 30.42 | 30.42 | 31 | 30.18 | 1.54M |
July 25, 2025 | 30.11 | 30.62 | 30.62 | 30.77 | 29.85 | 2.03M |
July 24, 2025 | 29.76 | 30.04 | 30.04 | 30.2 | 29.7 | 1.13M |
July 23, 2025 | 29.83 | 29.82 | 29.82 | 30.24 | 29.52 | 1.46M |
July 22, 2025 | 30.15 | 29.66 | 29.66 | 30.49 | 29.55 | 2.22M |
July 21, 2025 | 30.03 | 30.23 | 30.23 | 30.68 | 29.91 | 2.11M |
July 18, 2025 | 30.9 | 30.09 | 30.09 | 30.98 | 30 | 3.1M |
July 17, 2025 | 31.12 | 30.55 | 30.55 | 31.12 | 30.29 | 4.81M |
July 16, 2025 | 30.2 | 31.45 | 31.45 | 34.73 | 30.2 | 7.44M |
July 15, 2025 | 28.48 | 29 | 29 | 29.02 | 27.78 | 1.66M |
July 14, 2025 | 28.58 | 28.44 | 28.44 | 28.72 | 28.12 | 1.03M |
July 11, 2025 | 27.75 | 28.49 | 28.49 | 28.91 | 27.42 | 1.72M |
July 10, 2025 | 28.22 | 27.82 | 27.82 | 28.22 | 27.55 | 916,488 |
July 09, 2025 | 28.16 | 28.12 | 28.12 | 28.42 | 27.72 | 1.16M |
July 08, 2025 | 27.96 | 28.03 | 28.03 | 28.07 | 27.5 | 784,385 |
July 07, 2025 | 27.2 | 27.54 | 27.54 | 27.76 | 27 | 703,530 |