29.24
-0.26(-0.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 29.45 | 29.24 | 29.24 | 29.95 | 28.45 | 13.7M |
| September 25, 2025 | 26.8 | 29.5 | 29.5 | 30.28 | 26.62 | 23.78M |
| September 24, 2025 | 25.9 | 26.62 | 26.62 | 27.05 | 25.48 | 10.62M |
| September 23, 2025 | 25.4 | 26.12 | 26.12 | 26.16 | 24.51 | 10.06M |
| September 22, 2025 | 25.25 | 25.29 | 25.29 | 25.3 | 24.71 | 5.38M |
| September 19, 2025 | 24.67 | 25.06 | 25.06 | 25.7 | 24.55 | 7.12M |
| September 18, 2025 | 25.01 | 24.82 | 24.82 | 25.62 | 24.5 | 7.65M |
| September 17, 2025 | 24.6 | 25.21 | 25.21 | 25.58 | 24.4 | 6.24M |
| September 16, 2025 | 24.51 | 24.62 | 24.62 | 24.79 | 24.13 | 4.53M |
| September 15, 2025 | 25.21 | 24.5 | 24.5 | 25.25 | 24.47 | 4.97M |
| September 12, 2025 | 25.15 | 24.99 | 24.99 | 25.69 | 24.8 | 7.3M |
| September 11, 2025 | 24.3 | 25.2 | 25.2 | 25.32 | 24.1 | 5.99M |
| September 10, 2025 | 24.58 | 24.36 | 24.36 | 24.9 | 24.21 | 3.44M |
| September 09, 2025 | 24.83 | 24.38 | 24.38 | 24.9 | 24.2 | 3.92M |
| September 08, 2025 | 24.6 | 24.94 | 24.94 | 25.09 | 24.21 | 5.92M |
| September 05, 2025 | 23.96 | 24.5 | 24.5 | 24.62 | 23.59 | 4.93M |
| September 04, 2025 | 25.07 | 23.8 | 23.8 | 25.47 | 23.35 | 7.27M |
| September 03, 2025 | 25.5 | 25.1 | 25.1 | 25.74 | 25 | 6.66M |
| September 02, 2025 | 27.35 | 25.47 | 25.47 | 27.49 | 25.26 | 12.11M |
| September 01, 2025 | 27.6 | 27.45 | 27.45 | 28.08 | 27.15 | 7.33M |
| August 29, 2025 | 28.58 | 27.7 | 27.7 | 28.58 | 27.48 | 9.92M |
| August 28, 2025 | 28.55 | 28.58 | 28.58 | 29.1 | 27.61 | 11.82M |
| August 27, 2025 | 28.5 | 27.72 | 27.72 | 29.48 | 27.7 | 12.2M |
| August 26, 2025 | 28.8 | 28.76 | 28.76 | 28.94 | 28.36 | 7.4M |
| August 25, 2025 | 28.23 | 28.86 | 28.86 | 28.99 | 27.95 | 13.03M |
| August 22, 2025 | 27.37 | 28.24 | 28.24 | 28.78 | 27.07 | 11.73M |
| August 21, 2025 | 27.73 | 27.22 | 27.22 | 28.05 | 26.9 | 6.89M |
| August 20, 2025 | 27.35 | 27.6 | 27.6 | 27.61 | 26.61 | 6.97M |
| August 19, 2025 | 28.13 | 27.69 | 27.69 | 28.14 | 27.4 | 5.4M |
| August 18, 2025 | 28.15 | 28.15 | 28.15 | 28.36 | 27.62 | 7.34M |
| August 15, 2025 | 26.93 | 28.01 | 28.01 | 28.06 | 26.81 | 9.29M |
| August 14, 2025 | 27.89 | 26.6 | 26.6 | 27.99 | 26.5 | 7.95M |
| August 13, 2025 | 27.9 | 27.95 | 27.95 | 28.1 | 27.59 | 7.77M |
| August 12, 2025 | 28.06 | 27.75 | 27.75 | 28.29 | 27.28 | 8.15M |
| August 11, 2025 | 28.5 | 28.11 | 28.11 | 28.72 | 27.92 | 10.42M |
| August 08, 2025 | 28.3 | 28.3 | 28.3 | 29.6 | 28.1 | 11.63M |
| August 07, 2025 | 28.2 | 28.27 | 28.27 | 29.2 | 28.2 | 8.78M |
| August 06, 2025 | 28.54 | 28.43 | 28.43 | 28.85 | 27.8 | 11.02M |
| August 05, 2025 | 25.99 | 28.5 | 28.5 | 28.53 | 25.82 | 16.74M |
| August 04, 2025 | 25.6 | 25.95 | 25.95 | 26.2 | 25.4 | 6.32M |
| August 01, 2025 | 25.69 | 25.74 | 25.74 | 26.65 | 25.29 | 7.27M |
| July 31, 2025 | 25.54 | 25.65 | 25.65 | 26.86 | 25.27 | 11.64M |
| July 30, 2025 | 25.7 | 25.38 | 25.38 | 25.78 | 25.11 | 6.51M |
| July 29, 2025 | 25.34 | 25.8 | 25.8 | 25.93 | 24.88 | 8.99M |
| July 28, 2025 | 24.94 | 25.36 | 25.36 | 25.7 | 24.8 | 6.6M |
| July 25, 2025 | 24.91 | 24.88 | 24.88 | 25.07 | 24.65 | 4.43M |
| July 24, 2025 | 24.95 | 24.79 | 24.79 | 25.25 | 24.63 | 6M |
| July 23, 2025 | 25.32 | 24.95 | 24.95 | 25.43 | 24.9 | 6.26M |
| July 22, 2025 | 26.68 | 25.52 | 25.52 | 27.23 | 25.33 | 6.52M |
| July 21, 2025 | 25.45 | 25.85 | 25.85 | 26.16 | 25.45 | 3.49M |
| July 18, 2025 | 25.97 | 25.8 | 25.8 | 26.3 | 25.68 | 2.15M |
| July 17, 2025 | 25.52 | 26.05 | 26.05 | 26.12 | 25.32 | 2.89M |
| July 16, 2025 | 25.71 | 25.48 | 25.48 | 26.12 | 25.42 | 3.43M |
| July 15, 2025 | 25.88 | 25.71 | 25.71 | 26.27 | 25.52 | 2.55M |
| July 14, 2025 | 25.2 | 25.88 | 25.88 | 26.09 | 25.03 | 4.7M |
| July 11, 2025 | 25.26 | 25.35 | 25.35 | 25.77 | 25 | 3.71M |
| July 10, 2025 | 25.7 | 25.2 | 25.2 | 26.13 | 25.17 | 3.78M |
| July 09, 2025 | 26.21 | 25.92 | 25.92 | 26.49 | 25.63 | 3.4M |
| July 08, 2025 | 25.7 | 26.21 | 26.21 | 26.28 | 25.7 | 2.47M |
| July 07, 2025 | 26.2 | 25.84 | 25.84 | 26.5 | 25.72 | 2.39M |