30.96
-2.4(-7.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 29.9 | 33.36 | 33.36 | 33.36 | 29.68 | 23.36M |
| September 26, 2025 | 25.58 | 27.8 | 27.8 | 30.32 | 25.58 | 19.04M |
| September 25, 2025 | 23.8 | 25.27 | 25.27 | 26.2 | 23.2 | 9.77M |
| September 24, 2025 | 22.09 | 24.02 | 24.02 | 24.25 | 21.51 | 10.1M |
| September 23, 2025 | 21.81 | 21.48 | 21.48 | 23.3 | 20.77 | 9.11M |
| September 22, 2025 | 19.34 | 21.07 | 21.07 | 21.45 | 19.18 | 7.39M |
| September 19, 2025 | 19.65 | 19.19 | 19.19 | 20.1 | 19.02 | 6.28M |
| September 18, 2025 | 21.49 | 19.67 | 19.67 | 22 | 19.59 | 10.69M |
| September 17, 2025 | 20.75 | 21.49 | 21.49 | 21.99 | 20.38 | 9.99M |
| September 16, 2025 | 19 | 19.8 | 19.8 | 20.88 | 18.65 | 11.47M |
| September 15, 2025 | 17.8 | 18.52 | 18.52 | 18.63 | 17.62 | 11.11M |
| September 12, 2025 | 18.21 | 17.85 | 17.85 | 19.95 | 17.85 | 17.24M |
| September 11, 2025 | 15.45 | 17.47 | 17.47 | 17.47 | 15.45 | 13.31M |
| September 10, 2025 | 14.42 | 14.56 | 14.56 | 14.63 | 14.2 | 1.91M |
| September 09, 2025 | 14.95 | 14.35 | 14.35 | 14.95 | 14.18 | 2.7M |
| September 08, 2025 | 15.08 | 14.85 | 14.85 | 15.24 | 14.32 | 4.13M |
| September 05, 2025 | 14.67 | 15.01 | 15.01 | 15.05 | 14.56 | 1.87M |
| September 04, 2025 | 14.97 | 14.6 | 14.6 | 14.97 | 14.34 | 2.1M |
| September 03, 2025 | 15.01 | 14.75 | 14.75 | 15.31 | 14.58 | 1.75M |
| September 02, 2025 | 15.6 | 15.13 | 15.13 | 15.8 | 15.03 | 2.93M |
| September 01, 2025 | 15.11 | 15.6 | 15.6 | 15.83 | 15.06 | 4.82M |
| August 29, 2025 | 15.09 | 15.25 | 15.25 | 15.66 | 14.87 | 3.84M |
| August 28, 2025 | 15.16 | 15.22 | 15.22 | 16.14 | 14.5 | 6.02M |
| August 27, 2025 | 15.26 | 14.54 | 14.54 | 15.3 | 14.53 | 2.73M |
| August 26, 2025 | 15.09 | 15.14 | 15.14 | 15.55 | 14.83 | 2.51M |
| August 25, 2025 | 14.79 | 15.09 | 15.09 | 15.75 | 14.6 | 3.56M |
| August 22, 2025 | 14.61 | 14.65 | 14.65 | 14.67 | 14.35 | 1.73M |
| August 21, 2025 | 14.25 | 14.54 | 14.54 | 14.78 | 14.25 | 2.14M |
| August 20, 2025 | 14.5 | 14.38 | 14.38 | 14.5 | 14.21 | 1.42M |
| August 19, 2025 | 14.6 | 14.49 | 14.49 | 14.6 | 14.14 | 2.09M |
| August 18, 2025 | 14.11 | 14.59 | 14.59 | 14.76 | 13.98 | 3.26M |
| August 15, 2025 | 13.93 | 14.05 | 14.05 | 14.25 | 13.69 | 1.62M |
| August 14, 2025 | 14.43 | 13.82 | 13.82 | 14.5 | 13.8 | 2.1M |
| August 13, 2025 | 14.53 | 14.36 | 14.36 | 14.63 | 14.31 | 1.21M |
| August 12, 2025 | 14.57 | 14.53 | 14.53 | 14.72 | 14.31 | 1.61M |
| August 11, 2025 | 14.45 | 14.45 | 14.45 | 14.54 | 14.25 | 2.05M |
| August 08, 2025 | 14.41 | 14.43 | 14.43 | 14.62 | 14.18 | 1.38M |
| August 07, 2025 | 14.47 | 14.52 | 14.52 | 14.62 | 14.23 | 1.57M |
| August 06, 2025 | 14.39 | 14.5 | 14.5 | 14.55 | 14.1 | 1.98M |
| August 05, 2025 | 14.36 | 14.33 | 14.33 | 14.49 | 14.07 | 1.48M |
| August 04, 2025 | 14.31 | 14.32 | 14.32 | 14.44 | 14.01 | 1.96M |
| August 01, 2025 | 13.47 | 14.14 | 14.14 | 14.71 | 13.45 | 3.86M |
| July 31, 2025 | 14.2 | 13.48 | 13.48 | 14.2 | 13.48 | 1.81M |
| July 30, 2025 | 14.08 | 14.14 | 14.14 | 14.22 | 13.88 | 1.83M |
| July 29, 2025 | 14.26 | 14.02 | 14.02 | 14.4 | 13.76 | 2.95M |
| July 28, 2025 | 14.24 | 14.33 | 14.33 | 14.39 | 13.83 | 2.9M |
| July 25, 2025 | 14.37 | 14.24 | 14.24 | 14.9 | 14.02 | 4.33M |
| July 24, 2025 | 13.8 | 14.37 | 14.37 | 14.49 | 13.54 | 4.3M |
| July 23, 2025 | 13.14 | 13.49 | 13.49 | 13.69 | 12.82 | 3.44M |
| July 22, 2025 | 12.51 | 13.15 | 13.15 | 13.74 | 12.44 | 4.99M |
| July 21, 2025 | 12.06 | 12.59 | 12.59 | 12.73 | 12.06 | 2.48M |
| July 18, 2025 | 12.12 | 12.17 | 12.17 | 12.23 | 11.9 | 2.11M |
| July 17, 2025 | 12.24 | 12.17 | 12.17 | 12.26 | 12.09 | 776,806 |
| July 16, 2025 | 12.07 | 12.2 | 12.2 | 12.27 | 11.9 | 1.26M |
| July 15, 2025 | 12.19 | 11.9 | 11.9 | 12.31 | 11.82 | 1.62M |
| July 14, 2025 | 12.16 | 12.22 | 12.22 | 12.36 | 12.01 | 1.66M |
| July 11, 2025 | 12.02 | 11.98 | 11.98 | 12.05 | 11.8 | 974,939 |
| July 10, 2025 | 12.08 | 11.96 | 11.96 | 12.09 | 11.89 | 816,759 |
| July 09, 2025 | 12.16 | 12.03 | 12.03 | 12.16 | 11.98 | 849,498 |
| July 08, 2025 | 12.12 | 12.08 | 12.08 | 12.13 | 11.92 | 812,286 |