29.52
+0.02(+0.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 29.32 | 29.5 | 29.5 | 29.79 | 29.31 | 4.99M |
| August 15, 2025 | 29.17 | 29.27 | 29.27 | 29.47 | 28.91 | 3.1M |
| August 14, 2025 | 29.51 | 28.99 | 28.99 | 29.6 | 28.88 | 3.58M |
| August 13, 2025 | 29.5 | 29.67 | 29.67 | 29.95 | 29.14 | 3.88M |
| August 12, 2025 | 29.42 | 29.3 | 29.3 | 29.75 | 28.93 | 2.67M |
| August 11, 2025 | 29.05 | 29.54 | 29.54 | 29.65 | 28.95 | 2.81M |
| August 08, 2025 | 30.26 | 29.13 | 29.13 | 30.26 | 28.92 | 6.06M |
| August 07, 2025 | 30.88 | 30.25 | 30.25 | 31.09 | 30.12 | 3.86M |
| August 06, 2025 | 30.26 | 30.79 | 30.79 | 31.18 | 30.03 | 3.63M |
| August 05, 2025 | 30.4 | 30.3 | 30.3 | 30.6 | 29.84 | 3.71M |
| August 04, 2025 | 30.5 | 30.47 | 30.47 | 30.74 | 29.91 | 3.58M |
| August 01, 2025 | 29.6 | 30.65 | 30.65 | 30.96 | 29.39 | 8.24M |
| July 31, 2025 | 28.88 | 29.3 | 29.3 | 30 | 28.43 | 6.22M |
| July 30, 2025 | 29.99 | 29.57 | 29.57 | 30.09 | 29.41 | 4.52M |
| July 29, 2025 | 30.15 | 30.06 | 30.06 | 30.19 | 29.5 | 3.43M |
| July 28, 2025 | 30.87 | 30.12 | 30.12 | 30.92 | 30.03 | 4.24M |
| July 25, 2025 | 30.37 | 30.57 | 30.57 | 30.79 | 30.29 | 3.68M |
| July 24, 2025 | 30.21 | 30.38 | 30.38 | 30.44 | 29.92 | 5.2M |
| July 23, 2025 | 30.3 | 30.27 | 30.27 | 30.57 | 29.92 | 2.77M |
| July 22, 2025 | 30.96 | 30.18 | 30.18 | 31.16 | 30.08 | 3.27M |
| July 21, 2025 | 31.01 | 31 | 31 | 31.43 | 30.91 | 1.77M |
| July 18, 2025 | 31.38 | 30.98 | 30.98 | 31.8 | 30.84 | 2.45M |
| July 17, 2025 | 31.4 | 31.29 | 31.29 | 31.77 | 31.01 | 2.04M |
| July 16, 2025 | 30.72 | 31.49 | 31.49 | 32.19 | 30.72 | 3.63M |
| July 15, 2025 | 30.1 | 30.84 | 30.84 | 30.9 | 29.69 | 2.48M |
| July 14, 2025 | 30.99 | 30.06 | 30.06 | 31.12 | 30.05 | 2.07M |
| July 11, 2025 | 29.81 | 30.7 | 30.7 | 30.87 | 29.76 | 2.45M |
| July 10, 2025 | 29.99 | 29.88 | 29.88 | 30.08 | 29.71 | 1.16M |
| July 09, 2025 | 29.75 | 30.13 | 30.13 | 30.28 | 29.56 | 2.77M |
| July 08, 2025 | 29.33 | 29.49 | 29.49 | 29.77 | 29.32 | 1.91M |
| July 07, 2025 | 29.17 | 29.53 | 29.53 | 29.63 | 29.07 | 1.08M |
| July 04, 2025 | 29.5 | 29.35 | 29.35 | 29.75 | 29.31 | 1.52M |
| July 03, 2025 | 29.5 | 29.66 | 29.66 | 29.89 | 29.38 | 911,132 |
| July 02, 2025 | 29.76 | 29.62 | 29.62 | 29.95 | 29.33 | 1.58M |
| July 01, 2025 | 30.04 | 29.82 | 29.82 | 30.17 | 29.72 | 1.02M |
| June 30, 2025 | 29.77 | 30.04 | 30.04 | 30.21 | 29.67 | 1.73M |
| June 27, 2025 | 30.18 | 29.75 | 29.75 | 30.28 | 29.57 | 1.1M |
| June 26, 2025 | 30.26 | 29.89 | 29.89 | 30.28 | 29.83 | 1.31M |
| June 25, 2025 | 29.51 | 30.28 | 30.28 | 30.43 | 29.43 | 2.03M |
| June 24, 2025 | 28.88 | 29.75 | 29.75 | 29.8 | 28.65 | 1.55M |
| June 23, 2025 | 28.64 | 28.9 | 28.9 | 28.98 | 28.42 | 1.28M |
| June 20, 2025 | 29.06 | 28.68 | 28.68 | 29.18 | 28.53 | 1M |
| June 19, 2025 | 29.41 | 29.01 | 29.01 | 29.69 | 28.8 | 1.67M |
| June 18, 2025 | 29.5 | 29.49 | 29.49 | 30.05 | 29.23 | 1.49M |
| June 17, 2025 | 30.45 | 29.8 | 29.8 | 30.49 | 29.62 | 1.3M |
| June 16, 2025 | 29.5 | 30.35 | 30.35 | 30.49 | 29.32 | 2.07M |
| June 13, 2025 | 29.62 | 29.69 | 29.69 | 29.98 | 28.81 | 2.95M |
| June 12, 2025 | 29.7 | 29.93 | 29.93 | 30.49 | 29.38 | 1.64M |
| June 11, 2025 | 29.39 | 29.71 | 29.71 | 29.97 | 29.01 | 1.88M |
| June 10, 2025 | 30.6 | 29.37 | 29.37 | 30.72 | 28.9 | 2.26M |
| June 09, 2025 | 30.85 | 30.68 | 30.32 | 31.09 | 30.44 | 1.6M |
| June 06, 2025 | 30.97 | 30.71 | 30.35 | 31.03 | 30.5 | 1.32M |
| June 05, 2025 | 29.87 | 30.83 | 30.47 | 30.92 | 29.71 | 2.13M |
| June 04, 2025 | 30.8 | 29.9 | 29.55 | 31.19 | 29.66 | 2.82M |
| June 03, 2025 | 30.06 | 30.64 | 30.64 | 30.8 | 30.06 | 1.25M |
| May 30, 2025 | 31.05 | 30.16 | 30.16 | 31.22 | 30.01 | 1.34M |
| May 29, 2025 | 30.42 | 31.05 | 31.05 | 31.19 | 30.17 | 1.59M |
| May 28, 2025 | 30.56 | 30.19 | 30.19 | 30.94 | 30.02 | 855,374 |
| May 27, 2025 | 30.07 | 30.66 | 30.66 | 30.96 | 30.07 | 745,451 |
| May 26, 2025 | 30.5 | 30.7 | 30.7 | 31.05 | 30.5 | 826,948 |