30.48
+0.43(+1.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 27.5 | 30.05 | 30.05 | 31 | 27.02 | 19.81M |
| September 26, 2025 | 27.01 | 27.5 | 27.5 | 28.68 | 26.71 | 12.86M |
| September 25, 2025 | 27.59 | 27 | 27 | 27.84 | 26.8 | 8.74M |
| September 24, 2025 | 28.45 | 27.7 | 27.7 | 28.5 | 27.56 | 10.74M |
| September 23, 2025 | 28.94 | 28.45 | 28.45 | 29.38 | 27.96 | 14.51M |
| September 22, 2025 | 26.66 | 28.91 | 28.91 | 29.98 | 26.21 | 22.22M |
| September 19, 2025 | 26.59 | 25.95 | 25.95 | 27.45 | 25.88 | 16.88M |
| September 18, 2025 | 24.4 | 27.62 | 27.62 | 29.23 | 24.4 | 29.31M |
| September 17, 2025 | 24.7 | 24.36 | 24.36 | 24.7 | 24.21 | 3.48M |
| September 16, 2025 | 24.6 | 24.6 | 24.6 | 24.73 | 23.96 | 4.15M |
| September 15, 2025 | 25.25 | 24.38 | 24.38 | 25.68 | 24.37 | 6.77M |
| September 12, 2025 | 24.69 | 24.79 | 24.79 | 25.06 | 24.33 | 6.46M |
| September 11, 2025 | 23.8 | 24.88 | 24.88 | 25.18 | 23.18 | 10.06M |
| September 10, 2025 | 24.46 | 23.63 | 23.63 | 24.56 | 23.37 | 6.87M |
| September 09, 2025 | 24.6 | 24.55 | 24.55 | 25.14 | 24.3 | 7.03M |
| September 08, 2025 | 24.13 | 24.85 | 24.85 | 24.95 | 23.4 | 10.47M |
| September 05, 2025 | 23.35 | 24.81 | 24.81 | 24.89 | 23.35 | 9.31M |
| September 04, 2025 | 23.95 | 23.35 | 23.35 | 24.6 | 22.9 | 6.46M |
| September 03, 2025 | 24.52 | 23.95 | 23.95 | 24.87 | 23.74 | 4.73M |
| September 02, 2025 | 24.98 | 24.52 | 24.52 | 25.05 | 24.25 | 5.83M |
| September 01, 2025 | 24.3 | 24.99 | 24.99 | 25.35 | 24.1 | 9.8M |
| August 29, 2025 | 23.6 | 23.84 | 23.84 | 24.6 | 23.2 | 6.65M |
| August 28, 2025 | 23.72 | 23.7 | 23.7 | 24.07 | 22.82 | 6.12M |
| August 27, 2025 | 24.54 | 23.73 | 23.73 | 24.58 | 23.68 | 4.52M |
| August 26, 2025 | 24.35 | 24.54 | 24.54 | 24.69 | 24.18 | 3.61M |
| August 25, 2025 | 24.6 | 24.45 | 24.45 | 24.8 | 24.18 | 5.78M |
| August 22, 2025 | 24.38 | 24.45 | 24.45 | 24.52 | 24.2 | 3.06M |
| August 21, 2025 | 24.69 | 24.28 | 24.28 | 24.8 | 24.14 | 3.93M |
| August 20, 2025 | 24.9 | 24.67 | 24.67 | 24.9 | 24.29 | 5.27M |
| August 19, 2025 | 24.66 | 25.11 | 25.11 | 25.5 | 24.33 | 9.04M |
| August 18, 2025 | 24.42 | 24.43 | 24.43 | 24.85 | 24.17 | 7M |
| August 15, 2025 | 22.93 | 23.83 | 23.83 | 24.15 | 22.88 | 6.1M |
| August 14, 2025 | 23.72 | 22.92 | 22.92 | 23.88 | 22.91 | 4.67M |
| August 13, 2025 | 23.43 | 23.88 | 23.88 | 24 | 23.41 | 4.97M |
| August 12, 2025 | 23.68 | 23.4 | 23.4 | 23.68 | 23.27 | 2.99M |
| August 11, 2025 | 23.28 | 23.64 | 23.64 | 23.67 | 23.19 | 3.73M |
| August 08, 2025 | 23.29 | 23.1 | 23.1 | 23.4 | 23.03 | 2.2M |
| August 07, 2025 | 23.46 | 23.3 | 23.3 | 23.59 | 23.2 | 2.24M |
| August 06, 2025 | 23.2 | 23.46 | 23.46 | 23.53 | 23.17 | 2.4M |
| August 05, 2025 | 23.15 | 23.25 | 23.25 | 23.27 | 23.01 | 1.65M |
| August 04, 2025 | 22.9 | 23.15 | 23.15 | 23.2 | 22.62 | 2.25M |
| August 01, 2025 | 22.79 | 22.93 | 22.93 | 23 | 22.75 | 2.41M |
| July 31, 2025 | 22.86 | 22.73 | 22.73 | 23.23 | 22.6 | 2.95M |
| July 30, 2025 | 23.5 | 22.95 | 22.95 | 23.58 | 22.85 | 3.1M |
| July 29, 2025 | 23.5 | 23.47 | 23.47 | 23.78 | 23.25 | 2.49M |
| July 28, 2025 | 23.38 | 23.5 | 23.5 | 23.73 | 23.26 | 2.99M |
| July 25, 2025 | 23.11 | 23.39 | 23.39 | 23.55 | 22.94 | 3.83M |
| July 24, 2025 | 22.66 | 23.09 | 23.09 | 23.15 | 22.66 | 2.88M |
| July 23, 2025 | 23.1 | 22.66 | 22.66 | 23.1 | 22.6 | 3.24M |
| July 22, 2025 | 23.16 | 22.99 | 22.99 | 23.16 | 22.88 | 2.68M |
| July 21, 2025 | 22.76 | 23.18 | 23.18 | 23.19 | 22.6 | 3.25M |
| July 18, 2025 | 22.78 | 22.69 | 22.69 | 23.06 | 22.51 | 2.65M |
| July 17, 2025 | 22.45 | 22.55 | 22.55 | 22.67 | 22.35 | 2.26M |
| July 16, 2025 | 22.46 | 22.53 | 22.53 | 22.59 | 22.33 | 1.71M |
| July 15, 2025 | 22.85 | 22.46 | 22.46 | 22.97 | 22.24 | 3.35M |
| July 14, 2025 | 22.9 | 22.91 | 22.91 | 23.24 | 22.74 | 3.26M |
| July 11, 2025 | 22.99 | 22.88 | 22.88 | 23.4 | 22.82 | 4.73M |
| July 10, 2025 | 22.75 | 23.27 | 23.27 | 24.09 | 22.75 | 8.99M |
| July 09, 2025 | 21.91 | 22.59 | 22.59 | 23.29 | 21.91 | 8.33M |
| July 08, 2025 | 21.5 | 21.85 | 21.85 | 21.96 | 21.43 | 2.37M |