29.78
-0.11(-0.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 27.51 | 29.89 | 29.89 | 32.46 | 26.92 | 10.66M |
| August 15, 2025 | 26.6 | 27.6 | 27.6 | 28.12 | 26.4 | 5.9M |
| August 14, 2025 | 25.9 | 27.1 | 27.1 | 27.1 | 25.9 | 5.74M |
| August 13, 2025 | 24.99 | 26.05 | 26.05 | 26.45 | 24.99 | 6.37M |
| August 12, 2025 | 24.89 | 26 | 26 | 26.5 | 24.67 | 7.03M |
| August 11, 2025 | 22.33 | 24.9 | 24.9 | 24.95 | 22.24 | 7.6M |
| August 08, 2025 | 21.56 | 22.25 | 22.25 | 22.68 | 21.3 | 6.58M |
| August 07, 2025 | 21.57 | 21.48 | 21.48 | 21.88 | 21.37 | 3.18M |
| August 06, 2025 | 21.63 | 21.48 | 21.48 | 21.87 | 21.38 | 2.21M |
| August 05, 2025 | 21.77 | 21.57 | 21.57 | 21.89 | 21.08 | 3.69M |
| August 04, 2025 | 20.63 | 21.64 | 21.64 | 21.71 | 20.4 | 3.86M |
| August 01, 2025 | 20.36 | 20.67 | 20.67 | 20.83 | 20.16 | 2.54M |
| July 31, 2025 | 20.7 | 20.46 | 20.46 | 21.25 | 20.28 | 4.22M |
| July 30, 2025 | 21.6 | 20.69 | 20.69 | 21.6 | 20.5 | 3.42M |
| July 29, 2025 | 22.19 | 21.44 | 21.44 | 22.19 | 20.97 | 4.29M |
| July 28, 2025 | 20.15 | 22.11 | 22.11 | 22.6 | 19.88 | 6.09M |
| July 25, 2025 | 19.6 | 20.05 | 20.05 | 20.25 | 19.52 | 2.02M |
| July 24, 2025 | 19.45 | 19.66 | 19.66 | 19.95 | 19.39 | 1.83M |
| July 23, 2025 | 19.58 | 19.46 | 19.46 | 20.03 | 19.36 | 1.66M |
| July 22, 2025 | 20.22 | 19.58 | 19.58 | 20.22 | 19.47 | 3.05M |
| July 21, 2025 | 19.78 | 20.15 | 20.15 | 20.46 | 19.51 | 3.26M |
| July 18, 2025 | 19.89 | 19.8 | 19.8 | 20.21 | 19.4 | 3.47M |
| July 17, 2025 | 19.05 | 19.89 | 19.89 | 20.06 | 18.82 | 4.19M |
| July 16, 2025 | 19.17 | 18.96 | 18.96 | 19.25 | 18.83 | 2.03M |
| July 15, 2025 | 19.15 | 19.07 | 19.07 | 19.45 | 18.77 | 2.29M |
| July 14, 2025 | 19.25 | 19.17 | 19.17 | 19.39 | 19.02 | 2.12M |
| July 11, 2025 | 19.62 | 19.25 | 19.25 | 19.73 | 19.07 | 4.08M |
| July 10, 2025 | 20.1 | 19.62 | 19.62 | 20.33 | 19.41 | 3.58M |
| July 09, 2025 | 20.09 | 20.07 | 20.07 | 20.79 | 19.96 | 5.54M |
| July 08, 2025 | 19.88 | 20.28 | 20.28 | 20.5 | 19.41 | 7.18M |
| July 07, 2025 | 17.82 | 19.74 | 19.74 | 19.96 | 17.8 | 13.86M |
| July 04, 2025 | 17.2 | 17.99 | 17.99 | 18.08 | 17.11 | 7.52M |
| July 03, 2025 | 16.52 | 17.36 | 17.36 | 17.5 | 16.4 | 6.33M |
| July 02, 2025 | 16.49 | 16.4 | 16.4 | 16.5 | 16.08 | 2.3M |
| July 01, 2025 | 16.55 | 16.41 | 16.41 | 16.57 | 16.06 | 2.64M |
| June 30, 2025 | 16.32 | 16.48 | 16.48 | 16.88 | 16.13 | 3.42M |
| June 27, 2025 | 15.92 | 16.27 | 16.27 | 16.29 | 15.8 | 2.83M |
| June 26, 2025 | 16.32 | 15.92 | 15.92 | 16.38 | 15.82 | 3.31M |
| June 25, 2025 | 16.39 | 16.25 | 16.25 | 16.6 | 16.14 | 3.5M |
| June 24, 2025 | 16.05 | 16.28 | 16.28 | 16.5 | 16.05 | 2.65M |
| June 23, 2025 | 15.4 | 16 | 16 | 16.45 | 15.32 | 3.54M |
| June 20, 2025 | 16.09 | 15.44 | 15.44 | 16.2 | 15.42 | 2.52M |
| June 19, 2025 | 16.39 | 16.07 | 16.07 | 16.58 | 15.92 | 2.07M |
| June 18, 2025 | 16.36 | 16.43 | 16.43 | 16.86 | 16.28 | 2.19M |
| June 17, 2025 | 16.05 | 16.55 | 16.55 | 16.95 | 16 | 4.29M |
| June 16, 2025 | 15.96 | 16.05 | 16.05 | 16.56 | 15.95 | 2.25M |
| June 13, 2025 | 16.25 | 15.92 | 15.92 | 16.31 | 15.6 | 2.89M |
| June 12, 2025 | 16.41 | 16.25 | 16.25 | 16.51 | 16.02 | 2.6M |
| June 11, 2025 | 16.55 | 16.37 | 16.37 | 16.73 | 16.11 | 3.13M |
| June 10, 2025 | 16.59 | 16.28 | 16.28 | 16.84 | 16 | 6.83M |
| June 09, 2025 | 15.65 | 16.57 | 16.57 | 16.98 | 15.63 | 9.96M |
| June 06, 2025 | 15.2 | 15.62 | 15.62 | 15.88 | 14.8 | 6.94M |
| June 05, 2025 | 14.57 | 15.3 | 15.3 | 15.63 | 14.32 | 6.68M |
| June 04, 2025 | 14.67 | 14.51 | 14.51 | 14.67 | 14.28 | 2.08M |
| June 03, 2025 | 14.29 | 14.38 | 14.38 | 14.88 | 14.14 | 2.97M |
| May 30, 2025 | 14.5 | 14.32 | 14.32 | 14.56 | 14.1 | 2.27M |
| May 29, 2025 | 14.32 | 14.56 | 14.56 | 14.81 | 14.28 | 3.04M |
| May 28, 2025 | 14.81 | 14.32 | 14.32 | 14.94 | 14.24 | 3.09M |
| May 27, 2025 | 15.14 | 14.77 | 14.77 | 15.16 | 14.54 | 3.84M |
| May 26, 2025 | 14.08 | 15 | 15 | 15.13 | 13.87 | 8.05M |