29.13
-0.32(-1.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 28.16 | 29.08 | 29.08 | 29.13 | 28.12 | 1.34M |
| September 04, 2025 | 28.86 | 28.18 | 28.18 | 29.49 | 27.68 | 2.18M |
| September 03, 2025 | 29.78 | 28.78 | 28.78 | 30.44 | 28.75 | 1.69M |
| September 02, 2025 | 30.65 | 29.41 | 29.41 | 30.65 | 28.7 | 2.57M |
| September 01, 2025 | 30.18 | 30.65 | 30.65 | 30.86 | 29.76 | 2.7M |
| August 29, 2025 | 30.85 | 30.02 | 30.02 | 31.2 | 29.66 | 3.06M |
| August 28, 2025 | 29.75 | 30.15 | 30.15 | 30.59 | 28.84 | 3.38M |
| August 27, 2025 | 31.15 | 29.75 | 29.75 | 32.3 | 29.61 | 3.65M |
| August 26, 2025 | 30.55 | 31.3 | 31.3 | 32.14 | 30.28 | 3.33M |
| August 25, 2025 | 30.8 | 30.61 | 30.61 | 31.65 | 30.52 | 2.91M |
| August 22, 2025 | 30 | 30.9 | 30.9 | 31.35 | 29.72 | 3.35M |
| August 21, 2025 | 29.48 | 30.24 | 30.24 | 30.25 | 28.74 | 3.81M |
| August 20, 2025 | 29.11 | 29.73 | 29.73 | 29.94 | 28.7 | 2.77M |
| August 19, 2025 | 28.45 | 29.08 | 29.08 | 29.37 | 28.01 | 3.25M |
| August 18, 2025 | 28.24 | 28.36 | 28.36 | 29.38 | 28.15 | 3.7M |
| August 15, 2025 | 27.78 | 28.24 | 28.24 | 28.36 | 27.72 | 1.34M |
| August 14, 2025 | 29.18 | 27.95 | 27.95 | 29.44 | 27.91 | 2.44M |
| August 13, 2025 | 28.4 | 29.18 | 29.18 | 29.5 | 28.23 | 3.27M |
| August 12, 2025 | 28.13 | 27.93 | 27.93 | 28.5 | 27.78 | 1.31M |
| August 11, 2025 | 27.57 | 28.12 | 28.12 | 28.57 | 27.37 | 1.62M |
| August 08, 2025 | 27.8 | 27.57 | 27.57 | 27.8 | 27.11 | 1.77M |
| August 07, 2025 | 28.69 | 27.78 | 27.78 | 29.62 | 27.72 | 2.42M |
| August 06, 2025 | 28.33 | 28.02 | 28.02 | 28.82 | 27.79 | 2.98M |
| August 05, 2025 | 26.8 | 28.73 | 28.73 | 28.86 | 26.8 | 4.28M |
| August 04, 2025 | 26.6 | 26.8 | 26.8 | 26.96 | 26.42 | 1.39M |
| August 01, 2025 | 26.74 | 26.71 | 26.71 | 26.89 | 26.39 | 1.25M |
| July 31, 2025 | 26.98 | 26.66 | 26.66 | 27.93 | 26.55 | 2.45M |
| July 30, 2025 | 27.45 | 26.95 | 26.95 | 27.62 | 26.74 | 1.7M |
| July 29, 2025 | 27.59 | 27.37 | 27.37 | 28.26 | 26.78 | 3.04M |
| July 28, 2025 | 26.33 | 27.86 | 27.86 | 28.15 | 26.05 | 4.67M |
| July 25, 2025 | 25.56 | 26.07 | 26.07 | 26.33 | 25.23 | 2.11M |
| July 24, 2025 | 25.16 | 25.33 | 25.33 | 25.66 | 25.11 | 1.23M |
| July 23, 2025 | 24.97 | 25.18 | 25.18 | 25.52 | 24.88 | 1.62M |
| July 22, 2025 | 25.18 | 25.2 | 25.2 | 25.29 | 24.88 | 1.35M |
| July 21, 2025 | 24.93 | 25.27 | 25.27 | 25.65 | 24.63 | 2.31M |
| July 18, 2025 | 25.19 | 24.68 | 24.68 | 25.19 | 24.62 | 1.01M |
| July 17, 2025 | 24.57 | 25.04 | 25.04 | 25.27 | 24.25 | 2.13M |
| July 16, 2025 | 24.36 | 24.39 | 24.39 | 24.78 | 24.34 | 994,920 |
| July 15, 2025 | 24.56 | 24.48 | 24.48 | 24.68 | 24 | 1.6M |
| July 14, 2025 | 24.33 | 24.48 | 24.48 | 24.51 | 24.12 | 769,248 |
| July 11, 2025 | 24.24 | 24.32 | 24.32 | 24.36 | 23.9 | 1.15M |
| July 10, 2025 | 25.01 | 24.25 | 24.25 | 25.13 | 24.01 | 3.17M |
| July 09, 2025 | 24.55 | 25.05 | 25.05 | 25.57 | 24.45 | 2.35M |
| July 08, 2025 | 24.11 | 24.39 | 24.39 | 24.54 | 23.96 | 1.01M |
| July 07, 2025 | 24.53 | 24.09 | 24.09 | 24.55 | 23.69 | 1.2M |
| July 04, 2025 | 24.88 | 24.47 | 24.47 | 25.25 | 24.31 | 1.68M |
| July 03, 2025 | 23.87 | 25.11 | 25.11 | 25.35 | 23.62 | 3.59M |
| July 02, 2025 | 24.2 | 23.79 | 23.79 | 24.2 | 23.55 | 987,764 |
| July 01, 2025 | 24.22 | 24.22 | 24.22 | 24.29 | 23.72 | 1.26M |
| June 30, 2025 | 23.78 | 24.03 | 24.03 | 24.33 | 23.77 | 1.01M |
| June 27, 2025 | 23.83 | 23.84 | 23.84 | 24.29 | 23.64 | 1.06M |
| June 26, 2025 | 24.37 | 23.71 | 23.71 | 24.42 | 23.62 | 874,748 |
| June 25, 2025 | 23.89 | 24.06 | 24.06 | 24.15 | 23.56 | 1.18M |
| June 24, 2025 | 22.93 | 23.89 | 23.89 | 24.03 | 22.92 | 1.77M |
| June 23, 2025 | 23.17 | 22.91 | 22.91 | 23.2 | 22.58 | 1.18M |
| June 20, 2025 | 23.41 | 23.08 | 23.08 | 23.68 | 23.03 | 897,705 |
| June 19, 2025 | 23.72 | 23.44 | 23.44 | 23.99 | 23.34 | 1.02M |
| June 18, 2025 | 22.8 | 23.72 | 23.72 | 23.85 | 22.69 | 1.92M |
| June 17, 2025 | 22.65 | 22.87 | 22.87 | 22.96 | 22.51 | 756,230 |
| June 16, 2025 | 22.58 | 22.65 | 22.65 | 22.89 | 22.53 | 1M |