29.62
-0.07(-0.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 29.66 | 29.62 | 29.62 | 30.49 | 29.09 | 2.86M |
| September 25, 2025 | 28.77 | 29.69 | 29.69 | 29.89 | 28.49 | 3.17M |
| September 24, 2025 | 28.5 | 28.77 | 28.77 | 29.07 | 28.27 | 2.75M |
| September 23, 2025 | 29.99 | 28.49 | 28.49 | 30.06 | 27.66 | 4.72M |
| September 22, 2025 | 29.75 | 29.88 | 29.88 | 30.1 | 29.61 | 1.66M |
| September 19, 2025 | 30.69 | 29.75 | 29.75 | 30.97 | 29.7 | 3.19M |
| September 18, 2025 | 30.67 | 30.77 | 30.77 | 31.95 | 30.51 | 3.87M |
| September 17, 2025 | 30.5 | 30.72 | 30.72 | 30.97 | 30 | 2.89M |
| September 16, 2025 | 30.08 | 30.25 | 30.25 | 30.43 | 29.67 | 3.27M |
| September 15, 2025 | 30.4 | 30.12 | 30.12 | 30.5 | 29.96 | 2.07M |
| September 12, 2025 | 30.63 | 30.5 | 30.5 | 31.12 | 30.44 | 2.44M |
| September 11, 2025 | 29.6 | 30.5 | 30.5 | 30.68 | 29.06 | 3.13M |
| September 10, 2025 | 30.54 | 29.9 | 29.9 | 30.8 | 29.7 | 3.02M |
| September 09, 2025 | 31.82 | 30.54 | 30.54 | 31.88 | 30.42 | 2.93M |
| September 08, 2025 | 31.19 | 31.83 | 31.83 | 31.99 | 30.93 | 2.55M |
| September 05, 2025 | 30.3 | 31.2 | 31.2 | 31.38 | 29.77 | 3.01M |
| September 04, 2025 | 31.3 | 30.35 | 30.35 | 31.88 | 29.9 | 2.97M |
| September 03, 2025 | 32.11 | 31.44 | 31.44 | 32.49 | 31.3 | 3.23M |
| September 02, 2025 | 33.2 | 32.09 | 32.09 | 33.55 | 31.82 | 3.98M |
| September 01, 2025 | 32.9 | 33.2 | 33.2 | 34.28 | 32.9 | 4.44M |
| August 29, 2025 | 33.96 | 33.15 | 33.15 | 34.79 | 32.8 | 6.73M |
| August 28, 2025 | 35.07 | 33.85 | 33.85 | 35.29 | 32.55 | 8.72M |
| August 27, 2025 | 39.01 | 35.67 | 35.67 | 39.3 | 35.5 | 8.62M |
| August 26, 2025 | 37 | 38.21 | 38.21 | 38.98 | 36.58 | 5.66M |
| August 25, 2025 | 38 | 37.46 | 37.46 | 38.7 | 37.12 | 4.88M |
| August 22, 2025 | 35.9 | 37.68 | 37.68 | 37.99 | 35.75 | 6.78M |
| August 21, 2025 | 36.66 | 35.92 | 35.92 | 36.89 | 35.7 | 2.69M |
| August 20, 2025 | 36.62 | 36.3 | 36.3 | 36.7 | 35.41 | 3.58M |
| August 19, 2025 | 36.36 | 36.84 | 36.84 | 37 | 35.9 | 3.61M |
| August 18, 2025 | 36.8 | 36.72 | 36.72 | 36.85 | 35.3 | 5.1M |
| August 15, 2025 | 33.98 | 35.6 | 35.6 | 35.8 | 33.73 | 4.41M |
| August 14, 2025 | 35.04 | 33.99 | 33.99 | 35.48 | 33.91 | 4.46M |
| August 13, 2025 | 34.5 | 35.39 | 35.39 | 35.8 | 34.13 | 4.74M |
| August 12, 2025 | 36.5 | 34.34 | 34.34 | 36.85 | 34.08 | 7.34M |
| August 11, 2025 | 36.03 | 36.67 | 36.67 | 36.68 | 35.5 | 5.68M |
| August 08, 2025 | 39.08 | 36.35 | 36.35 | 40.58 | 35.98 | 9.28M |
| August 07, 2025 | 38.5 | 38.86 | 38.86 | 40.68 | 38.36 | 10.24M |
| August 06, 2025 | 39.79 | 37.48 | 37.48 | 42 | 37.05 | 9.69M |
| August 05, 2025 | 36.22 | 38.29 | 38.29 | 38.88 | 35.85 | 11.29M |
| August 04, 2025 | 35.44 | 35.23 | 35.23 | 35.88 | 34.46 | 5.16M |
| August 01, 2025 | 36.89 | 36 | 36 | 36.89 | 35 | 4.65M |
| July 31, 2025 | 35.29 | 36.51 | 36.51 | 38.29 | 34.5 | 6.25M |
| July 30, 2025 | 36 | 35.24 | 35.24 | 36.58 | 34.8 | 5.28M |
| July 29, 2025 | 36.81 | 37 | 37 | 37.99 | 36.26 | 4.51M |
| July 28, 2025 | 36.51 | 37.25 | 37.25 | 37.59 | 35.1 | 6.92M |
| July 25, 2025 | 34.01 | 36.45 | 36.45 | 36.98 | 33.5 | 9.35M |
| July 24, 2025 | 33.96 | 34.03 | 34.03 | 35.24 | 33.6 | 4.18M |
| July 23, 2025 | 32.7 | 33.96 | 33.96 | 34.22 | 32.25 | 6.01M |
| July 22, 2025 | 33.76 | 32.7 | 32.7 | 34.49 | 32.21 | 7.49M |
| July 21, 2025 | 33.07 | 33.88 | 33.88 | 35.49 | 33.07 | 8.33M |
| July 18, 2025 | 33.17 | 33.68 | 33.68 | 35.16 | 32.82 | 8.26M |
| July 17, 2025 | 32.04 | 32.58 | 32.58 | 34.57 | 31.78 | 9.11M |
| July 16, 2025 | 33.12 | 32.49 | 32.49 | 35 | 31.92 | 10.22M |
| July 15, 2025 | 30.84 | 32.42 | 32.42 | 32.79 | 30 | 8.46M |
| July 14, 2025 | 31 | 30.85 | 30.85 | 31.5 | 29.7 | 5.52M |
| July 11, 2025 | 28.7 | 30.39 | 30.39 | 30.59 | 28.54 | 5.13M |
| July 10, 2025 | 29.34 | 28.7 | 28.7 | 29.35 | 28.55 | 2.09M |
| July 09, 2025 | 29.83 | 29.24 | 29.24 | 29.96 | 29.07 | 1.99M |
| July 08, 2025 | 29.3 | 29.65 | 29.65 | 30.42 | 29.25 | 2.66M |
| July 07, 2025 | 29.21 | 29.97 | 29.97 | 30.09 | 28.78 | 3.45M |