29.38
+0.82(+2.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 28.48 | 28.56 | 28.56 | 28.61 | 27.7 | 3.96M |
| September 04, 2025 | 28.66 | 28.46 | 28.46 | 29.23 | 27.8 | 4.33M |
| September 03, 2025 | 29.3 | 28.88 | 28.88 | 29.87 | 28.51 | 3.91M |
| September 02, 2025 | 30.31 | 29.13 | 29.13 | 30.31 | 28.79 | 5.3M |
| September 01, 2025 | 31.08 | 30.54 | 30.54 | 31.85 | 30.28 | 4.92M |
| August 29, 2025 | 30.39 | 30.97 | 30.97 | 31.27 | 30.2 | 6.21M |
| August 28, 2025 | 30.78 | 30.25 | 30.25 | 31.45 | 29.55 | 9.62M |
| August 27, 2025 | 32.58 | 30.85 | 30.85 | 33.28 | 30.85 | 7.95M |
| August 26, 2025 | 31.96 | 31.84 | 31.84 | 33.28 | 31.63 | 5.64M |
| August 25, 2025 | 32.24 | 32.17 | 32.17 | 32.5 | 31.53 | 5.7M |
| August 22, 2025 | 31.92 | 31.89 | 31.89 | 32.6 | 31.25 | 7.23M |
| August 21, 2025 | 32.5 | 31.8 | 31.8 | 33.28 | 31.49 | 8.42M |
| August 20, 2025 | 34.5 | 33.84 | 33.84 | 34.9 | 32.9 | 8.04M |
| August 19, 2025 | 31.5 | 35.51 | 35.51 | 38 | 31.39 | 13.64M |
| August 18, 2025 | 31.38 | 31.77 | 31.77 | 32.63 | 31.38 | 7.81M |
| August 15, 2025 | 30.51 | 31.57 | 31.57 | 31.94 | 30.39 | 4.78M |
| August 14, 2025 | 31.45 | 30.92 | 30.92 | 32.49 | 30.7 | 5.33M |
| August 13, 2025 | 30.82 | 31.45 | 31.45 | 32.76 | 30.36 | 6.79M |
| August 12, 2025 | 31.51 | 30.95 | 30.95 | 31.65 | 30.47 | 4.88M |
| August 11, 2025 | 30.5 | 31.62 | 31.62 | 31.88 | 30.3 | 6.01M |
| August 08, 2025 | 32.8 | 30.85 | 30.85 | 32.83 | 30.61 | 9.5M |
| August 07, 2025 | 31.5 | 33.7 | 33.7 | 35.54 | 30.58 | 13.18M |
| August 06, 2025 | 30.28 | 32.09 | 32.09 | 32.5 | 29.86 | 12.08M |
| August 05, 2025 | 31.69 | 30.42 | 30.42 | 32.33 | 30.38 | 11.39M |
| August 04, 2025 | 30.3 | 33 | 33 | 33.58 | 30.13 | 14.91M |
| August 01, 2025 | 27 | 29.44 | 29.44 | 31.2 | 27 | 13.54M |
| July 31, 2025 | 26.6 | 26.69 | 26.69 | 27.96 | 26.5 | 8.48M |
| July 30, 2025 | 26.91 | 26.26 | 26.26 | 27.31 | 25.89 | 7.08M |
| July 29, 2025 | 26.94 | 26.79 | 26.79 | 27.68 | 26.4 | 4.98M |
| July 28, 2025 | 26.9 | 26.62 | 26.62 | 27.15 | 26.3 | 4.59M |
| July 25, 2025 | 26.19 | 26.88 | 26.88 | 27.17 | 26.02 | 7.9M |
| July 24, 2025 | 25.79 | 25.92 | 25.92 | 26.35 | 25.57 | 4.61M |
| July 23, 2025 | 25.35 | 25.98 | 25.98 | 26.07 | 25.06 | 6.35M |
| July 22, 2025 | 25.71 | 25.47 | 25.47 | 26.07 | 25.21 | 7.06M |
| July 21, 2025 | 26.3 | 25.86 | 25.86 | 26.4 | 25.53 | 7.33M |
| July 18, 2025 | 27.18 | 26.4 | 26.4 | 27.18 | 26.16 | 9.25M |
| July 17, 2025 | 27.78 | 26.69 | 26.69 | 28.11 | 26.57 | 15.96M |
| July 16, 2025 | 25 | 28.43 | 28.43 | 28.43 | 25 | 10.4M |
| July 15, 2025 | 23.02 | 23.69 | 23.69 | 23.85 | 22.36 | 5.57M |
| July 14, 2025 | 23.38 | 23.13 | 23.13 | 23.75 | 22.96 | 3.41M |
| July 11, 2025 | 22.05 | 23.12 | 23.12 | 23.75 | 21.83 | 6.14M |
| July 10, 2025 | 22.12 | 22.05 | 22.05 | 22.27 | 21.81 | 2.27M |
| July 09, 2025 | 22.36 | 22.2 | 22.2 | 22.53 | 22.12 | 1.99M |
| July 08, 2025 | 22.03 | 22.36 | 22.36 | 22.38 | 21.93 | 1.94M |
| July 07, 2025 | 21.8 | 21.95 | 21.95 | 22.7 | 21.68 | 2.99M |
| July 04, 2025 | 21.76 | 21.84 | 21.84 | 22.49 | 21.43 | 3.3M |
| July 03, 2025 | 21.61 | 21.85 | 21.85 | 22.07 | 21.61 | 1.65M |
| July 02, 2025 | 22.01 | 21.74 | 21.74 | 22.09 | 21.46 | 2.22M |
| July 01, 2025 | 22.48 | 22.01 | 22.01 | 22.49 | 21.79 | 2.37M |
| June 30, 2025 | 22.33 | 22.35 | 22.35 | 22.45 | 22.01 | 2M |
| June 27, 2025 | 22.02 | 22 | 22 | 22.5 | 21.85 | 1.89M |
| June 26, 2025 | 22.38 | 21.9 | 21.9 | 22.49 | 21.88 | 3.17M |
| June 25, 2025 | 21.82 | 22.23 | 22.23 | 22.3 | 21.54 | 3.27M |
| June 24, 2025 | 21.21 | 21.71 | 21.71 | 21.77 | 20.99 | 1.86M |
| June 23, 2025 | 20.5 | 20.94 | 20.94 | 21.05 | 20.34 | 1.7M |
| June 20, 2025 | 21.04 | 20.47 | 20.47 | 21.15 | 20.28 | 2.33M |
| June 19, 2025 | 21.61 | 21.03 | 21.03 | 21.95 | 21.01 | 1.85M |
| June 18, 2025 | 21.56 | 21.61 | 21.61 | 21.86 | 21.29 | 1.32M |
| June 17, 2025 | 22.29 | 21.64 | 21.64 | 22.29 | 21.35 | 2.3M |
| June 16, 2025 | 21.56 | 22 | 22 | 22.29 | 21.56 | 2.38M |