29.40
-0.3(-1.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 29.02 | 29.7 | 29.7 | 29.85 | 28.7 | 6.9M |
| September 04, 2025 | 31 | 29.03 | 29.03 | 31.36 | 28.48 | 8.37M |
| September 03, 2025 | 31.9 | 31.02 | 31.02 | 32.31 | 30.83 | 5.98M |
| September 02, 2025 | 33.26 | 31.7 | 31.7 | 33.36 | 31.14 | 7.47M |
| September 01, 2025 | 32.76 | 33.36 | 33.36 | 34 | 32.22 | 10.07M |
| August 29, 2025 | 33.1 | 32.14 | 32.14 | 33.49 | 31.9 | 8.88M |
| August 28, 2025 | 32.4 | 33.72 | 33.72 | 33.78 | 32.1 | 11.67M |
| August 27, 2025 | 32.4 | 32.66 | 32.66 | 34.56 | 32.4 | 10.92M |
| August 26, 2025 | 33.09 | 32.35 | 32.35 | 33.33 | 32.3 | 7.76M |
| August 25, 2025 | 32.9 | 33.09 | 33.09 | 35.5 | 32.51 | 14.31M |
| August 22, 2025 | 30.44 | 32.04 | 32.04 | 32.1 | 30.38 | 11.64M |
| August 21, 2025 | 30.47 | 30.37 | 30.37 | 31.39 | 30.16 | 6.81M |
| August 20, 2025 | 29.85 | 30.8 | 30.8 | 30.9 | 29 | 9.28M |
| August 19, 2025 | 29.81 | 29.93 | 29.93 | 30.58 | 29.59 | 6.13M |
| August 18, 2025 | 28.98 | 30.12 | 30.12 | 30.38 | 28.98 | 8.22M |
| August 15, 2025 | 28.45 | 28.96 | 28.96 | 29.22 | 28.41 | 6.05M |
| August 14, 2025 | 29.16 | 28.57 | 28.57 | 29.57 | 28.51 | 9.86M |
| August 13, 2025 | 30.21 | 30.15 | 30.15 | 30.76 | 30.01 | 4.01M |
| August 12, 2025 | 29.88 | 30.21 | 30.21 | 30.3 | 29.3 | 5.14M |
| August 11, 2025 | 29.58 | 29.96 | 29.96 | 30.2 | 29.5 | 3.66M |
| August 08, 2025 | 30.61 | 29.6 | 29.6 | 30.8 | 29.56 | 4.55M |
| August 07, 2025 | 31.03 | 30.59 | 30.59 | 31.5 | 30.41 | 6.27M |
| August 06, 2025 | 29.76 | 30.18 | 30.18 | 30.38 | 29.52 | 4.37M |
| August 05, 2025 | 29.47 | 29.66 | 29.66 | 29.85 | 29.25 | 3.09M |
| August 04, 2025 | 29.36 | 29.52 | 29.52 | 29.71 | 28.93 | 3.1M |
| August 01, 2025 | 29.26 | 29.2 | 29.2 | 29.96 | 28.88 | 3.96M |
| July 31, 2025 | 29.38 | 29.45 | 29.45 | 30.21 | 29.29 | 4.99M |
| July 30, 2025 | 29.75 | 29.72 | 29.72 | 30.37 | 29.21 | 5.2M |
| July 29, 2025 | 28.9 | 29.98 | 29.98 | 30.2 | 28.82 | 6.63M |
| July 28, 2025 | 28.68 | 28.95 | 28.95 | 29.17 | 28.68 | 3.94M |
| July 25, 2025 | 28.4 | 28.84 | 28.84 | 28.9 | 28.05 | 4.77M |
| July 24, 2025 | 27.63 | 28.23 | 28.23 | 28.28 | 27.63 | 3.77M |
| July 23, 2025 | 27.41 | 27.72 | 27.72 | 28.2 | 27.22 | 4.29M |
| July 22, 2025 | 27.37 | 27.43 | 27.43 | 27.7 | 27.33 | 2.76M |
| July 21, 2025 | 27.46 | 27.5 | 27.5 | 27.68 | 27.27 | 2.14M |
| July 18, 2025 | 27.43 | 27.46 | 27.46 | 27.8 | 27.31 | 2.27M |
| July 17, 2025 | 27.1 | 27.51 | 27.51 | 27.53 | 26.85 | 2.67M |
| July 16, 2025 | 26.7 | 27.15 | 27.15 | 27.48 | 26.61 | 3.01M |
| July 15, 2025 | 27.11 | 26.65 | 26.65 | 27.21 | 26.43 | 3.18M |
| July 14, 2025 | 27.29 | 27.11 | 27.11 | 27.4 | 27.04 | 2.16M |
| July 11, 2025 | 27.36 | 27.31 | 27.31 | 27.47 | 27.13 | 3.33M |
| July 10, 2025 | 27.14 | 27.29 | 27.29 | 27.36 | 26.99 | 1.5M |
| July 09, 2025 | 27.26 | 27.1 | 27.1 | 27.44 | 27.09 | 1.8M |
| July 08, 2025 | 27.14 | 27.36 | 27.36 | 27.38 | 27 | 1.78M |
| July 07, 2025 | 26.86 | 27.05 | 27.05 | 27.16 | 26.83 | 1.22M |
| July 04, 2025 | 27.36 | 27.05 | 27.05 | 27.5 | 26.8 | 2.36M |
| July 03, 2025 | 27.48 | 27.37 | 27.37 | 27.76 | 27.25 | 2.04M |
| July 02, 2025 | 27.98 | 27.48 | 27.48 | 28 | 27.33 | 2.25M |
| July 01, 2025 | 28.01 | 28.06 | 28.06 | 28.66 | 27.99 | 3.35M |
| June 30, 2025 | 27.6 | 28.24 | 28.24 | 28.5 | 27.6 | 5.42M |
| June 27, 2025 | 27.3 | 27.15 | 27.15 | 27.55 | 27.13 | 2.81M |
| June 26, 2025 | 27.55 | 27.13 | 27.13 | 27.68 | 27.1 | 2.87M |
| June 25, 2025 | 27 | 27.55 | 27.55 | 27.6 | 27 | 3.37M |
| June 24, 2025 | 26.58 | 27.15 | 27.15 | 27.22 | 26.58 | 2.58M |
| June 23, 2025 | 26.01 | 26.65 | 26.65 | 26.77 | 26.01 | 1.92M |
| June 20, 2025 | 26.41 | 26.24 | 26.24 | 26.61 | 26.2 | 1.27M |
| June 19, 2025 | 26.68 | 26.3 | 26.3 | 27.05 | 26.2 | 2.3M |
| June 18, 2025 | 26.88 | 26.82 | 26.82 | 27.04 | 26.46 | 2.17M |
| June 17, 2025 | 26.96 | 26.7 | 26.7 | 27.17 | 26.51 | 1.92M |
| June 16, 2025 | 26.81 | 26.96 | 26.96 | 27.33 | 26.65 | 2.6M |