29.51
+0.81(+2.82%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 28.71 | 29.51 | 29.51 | 29.8 | 28.69 | 4.6M |
| September 26, 2025 | 29.68 | 28.7 | 28.7 | 30.1 | 28.7 | 5.14M |
| September 25, 2025 | 30.37 | 29.97 | 29.97 | 30.77 | 29.74 | 4.32M |
| September 24, 2025 | 29.89 | 30.48 | 30.48 | 30.54 | 29.41 | 4.05M |
| September 23, 2025 | 30.35 | 29.95 | 29.95 | 30.65 | 29.1 | 5.33M |
| September 22, 2025 | 30.66 | 30.35 | 30.35 | 30.66 | 29.86 | 4.94M |
| September 19, 2025 | 31 | 30.42 | 30.42 | 31.34 | 30.2 | 4.94M |
| September 18, 2025 | 32.46 | 30.84 | 30.84 | 32.55 | 30.47 | 10.7M |
| September 17, 2025 | 31.02 | 32.46 | 32.46 | 32.8 | 30.77 | 9.91M |
| September 16, 2025 | 30.76 | 31.24 | 31.24 | 32.16 | 30.75 | 6.34M |
| September 15, 2025 | 31.23 | 31.11 | 31.11 | 31.88 | 30.9 | 5.04M |
| September 12, 2025 | 31.95 | 31.5 | 31.5 | 32.22 | 31.47 | 5.48M |
| September 11, 2025 | 31.21 | 32.06 | 32.06 | 32.2 | 30.47 | 7.34M |
| September 10, 2025 | 31.71 | 31.6 | 31.6 | 32.5 | 31.2 | 7.82M |
| September 09, 2025 | 32.2 | 31.2 | 31.2 | 33.2 | 31.04 | 10.61M |
| September 08, 2025 | 29.64 | 32.66 | 32.66 | 33.5 | 29.53 | 13.87M |
| September 05, 2025 | 28.29 | 29.67 | 29.67 | 29.76 | 28.04 | 6.04M |
| September 04, 2025 | 29.75 | 28.3 | 28.3 | 30.1 | 27.65 | 8.86M |
| September 03, 2025 | 30.79 | 29.68 | 29.68 | 31.29 | 29.55 | 6.57M |
| September 02, 2025 | 32.3 | 30.8 | 30.8 | 32.39 | 30.45 | 9.4M |
| September 01, 2025 | 33.02 | 32.24 | 32.24 | 33.25 | 32 | 10.38M |
| August 29, 2025 | 33.8 | 33.26 | 33.26 | 34.74 | 32.8 | 14.42M |
| August 28, 2025 | 32 | 33.31 | 33.31 | 33.8 | 31.75 | 21.52M |
| August 27, 2025 | 31.53 | 30.91 | 30.91 | 32.78 | 30.9 | 12.66M |
| August 26, 2025 | 32.98 | 31.57 | 31.57 | 32.98 | 31.4 | 10.22M |
| August 25, 2025 | 31.25 | 32.51 | 32.51 | 33.03 | 30.82 | 16.49M |
| August 22, 2025 | 31.02 | 31.25 | 31.25 | 31.6 | 30.93 | 9.03M |
| August 21, 2025 | 30.09 | 31.14 | 31.14 | 32.38 | 29.69 | 16.99M |
| August 20, 2025 | 28.9 | 29.98 | 29.98 | 30.35 | 28.01 | 13.83M |
| August 19, 2025 | 30.27 | 29.88 | 29.88 | 30.65 | 29.65 | 7.93M |
| 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 |