29.91
-0.39(-1.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 29.98 | 30.3 | 30.3 | 30.5 | 29.79 | 11.63M |
| August 15, 2025 | 29.66 | 30.19 | 30.19 | 30.27 | 29.6 | 6.63M |
| August 14, 2025 | 30.9 | 29.69 | 29.69 | 31.1 | 29.5 | 9.32M |
| August 13, 2025 | 30.48 | 30.99 | 30.99 | 31.47 | 30.48 | 7.62M |
| August 12, 2025 | 32.25 | 30.59 | 30.59 | 32.25 | 30.5 | 12.81M |
| August 11, 2025 | 32 | 32.4 | 32.4 | 32.58 | 31.7 | 10.75M |
| August 08, 2025 | 31.41 | 31.54 | 31.54 | 32.12 | 31.15 | 10.15M |
| August 07, 2025 | 30.64 | 31.6 | 31.6 | 32.01 | 30 | 13.26M |
| August 06, 2025 | 30.42 | 30.64 | 30.64 | 30.85 | 30.18 | 6.6M |
| August 05, 2025 | 31 | 30.55 | 30.55 | 31.82 | 30.3 | 12.33M |
| August 04, 2025 | 29.83 | 30.77 | 30.77 | 31.37 | 29.72 | 12.95M |
| August 01, 2025 | 27.52 | 29.86 | 29.86 | 30.8 | 27.48 | 17.77M |
| July 31, 2025 | 27.6 | 27.66 | 27.66 | 28.4 | 27.24 | 9.12M |
| July 30, 2025 | 27.25 | 27.46 | 27.46 | 27.68 | 26.8 | 6.43M |
| July 29, 2025 | 27 | 27.12 | 27.12 | 27.3 | 26.67 | 3.83M |
| July 28, 2025 | 26.66 | 27.03 | 27.03 | 27.3 | 26.52 | 4.34M |
| July 25, 2025 | 26.79 | 26.78 | 26.78 | 26.88 | 26.36 | 3.51M |
| July 24, 2025 | 26.88 | 26.81 | 26.81 | 27.09 | 26.7 | 3.58M |
| July 23, 2025 | 26.78 | 26.85 | 26.85 | 27.37 | 26.39 | 5.8M |
| July 22, 2025 | 26.89 | 26.7 | 26.7 | 27.3 | 26.49 | 4.11M |
| July 21, 2025 | 26.98 | 26.89 | 26.89 | 27.46 | 26.46 | 4.66M |
| July 18, 2025 | 27.2 | 26.98 | 26.98 | 27.39 | 26.67 | 3.88M |
| July 17, 2025 | 26.41 | 26.97 | 26.97 | 27.28 | 26.41 | 3.92M |
| July 16, 2025 | 26.67 | 26.65 | 26.65 | 27.19 | 26.4 | 3.9M |
| July 15, 2025 | 26.25 | 26.66 | 26.66 | 27.09 | 26.1 | 6.94M |
| July 14, 2025 | 25.6 | 26.25 | 26.25 | 26.4 | 25.22 | 5.62M |
| July 11, 2025 | 25.4 | 25.51 | 25.51 | 25.86 | 25.04 | 2.85M |
| July 10, 2025 | 25.3 | 25.35 | 25.35 | 25.8 | 25.07 | 2.75M |
| July 09, 2025 | 25.78 | 25.35 | 25.35 | 25.8 | 25.24 | 2.61M |
| July 08, 2025 | 25.4 | 25.78 | 25.78 | 26.02 | 25.16 | 3.38M |
| July 07, 2025 | 25.19 | 25.4 | 25.4 | 25.69 | 25.03 | 2.47M |
| July 04, 2025 | 25.49 | 25.3 | 25.3 | 25.93 | 25.01 | 4.44M |
| July 03, 2025 | 25.5 | 25.6 | 25.6 | 26.35 | 25.4 | 3.44M |
| July 02, 2025 | 26.22 | 25.5 | 25.5 | 26.38 | 25.3 | 3.59M |
| July 01, 2025 | 26.47 | 26.35 | 26.35 | 26.64 | 26.1 | 2.92M |
| June 30, 2025 | 25.81 | 26.46 | 26.46 | 26.55 | 25.48 | 4.05M |
| June 27, 2025 | 25.8 | 25.81 | 25.81 | 26.25 | 25.54 | 4.46M |
| June 26, 2025 | 25.65 | 25.7 | 25.7 | 26.49 | 25.57 | 5.09M |
| June 25, 2025 | 25.44 | 25.71 | 25.71 | 26.07 | 25.25 | 4.06M |
| June 24, 2025 | 24.37 | 25.32 | 25.32 | 25.57 | 24.17 | 5.15M |
| June 23, 2025 | 23.36 | 24.3 | 24.3 | 24.33 | 23.3 | 4.68M |
| June 20, 2025 | 24.66 | 23.53 | 23.53 | 24.85 | 23.4 | 8.09M |
| June 19, 2025 | 25.88 | 24.89 | 24.89 | 26.6 | 24.62 | 7.19M |
| June 18, 2025 | 26.17 | 25.68 | 25.68 | 26.17 | 25.05 | 5.14M |
| June 17, 2025 | 27.21 | 26.17 | 26.17 | 27.26 | 25.88 | 4.55M |
| June 16, 2025 | 26.72 | 27.26 | 27.26 | 27.39 | 26.09 | 4.79M |
| June 13, 2025 | 27.64 | 26.68 | 26.68 | 27.65 | 26.02 | 6.07M |
| June 12, 2025 | 27.64 | 27.65 | 27.65 | 27.84 | 27.36 | 1.66M |
| June 11, 2025 | 27.59 | 27.63 | 27.63 | 27.98 | 27.27 | 2.61M |
| June 10, 2025 | 27.99 | 27.59 | 27.59 | 28.2 | 27.42 | 3.69M |
| June 09, 2025 | 28.63 | 27.99 | 27.99 | 28.93 | 27.67 | 4.9M |
| June 06, 2025 | 28.67 | 28.52 | 28.52 | 29.26 | 28.4 | 2.88M |
| June 05, 2025 | 28.31 | 28.52 | 28.52 | 28.57 | 28.02 | 2.53M |
| June 04, 2025 | 28.15 | 28.3 | 28.3 | 28.53 | 28.11 | 1.76M |
| June 03, 2025 | 28 | 28.19 | 28.19 | 28.77 | 27.96 | 2.76M |
| May 30, 2025 | 28 | 28.19 | 28.19 | 28.48 | 27.74 | 2.56M |
| May 29, 2025 | 27.51 | 28.1 | 28.1 | 28.23 | 27.5 | 2.71M |
| May 28, 2025 | 27.9 | 27.51 | 27.51 | 28.25 | 27.49 | 2.51M |
| May 27, 2025 | 27.94 | 27.5 | 27.5 | 27.94 | 27.27 | 2.62M |
| May 26, 2025 | 27.56 | 27.83 | 27.83 | 28.11 | 27.56 | 2.52M |