29.75
-0.13(-0.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 28.33 | 29.46 | 29.46 | 29.51 | 28.3 | 3.17M |
| September 04, 2025 | 29.49 | 28.33 | 28.33 | 29.73 | 27.78 | 3.53M |
| September 03, 2025 | 30.46 | 29.11 | 29.11 | 30.58 | 28.99 | 3.69M |
| September 02, 2025 | 30.93 | 30.18 | 30.18 | 30.93 | 29.55 | 5.49M |
| September 01, 2025 | 29.44 | 30.93 | 30.93 | 31.3 | 29.16 | 7.6M |
| August 29, 2025 | 29.22 | 29.42 | 29.42 | 30.09 | 28.83 | 5.85M |
| August 28, 2025 | 28.88 | 28.89 | 28.89 | 29.08 | 27.66 | 3.65M |
| August 27, 2025 | 29.37 | 28.61 | 28.61 | 29.92 | 28.61 | 4.19M |
| August 26, 2025 | 29.44 | 29.35 | 29.35 | 29.58 | 29.1 | 2.26M |
| August 25, 2025 | 29.66 | 29.35 | 29.35 | 29.68 | 29.1 | 3.41M |
| August 22, 2025 | 28.62 | 29.47 | 29.47 | 29.48 | 28.48 | 3.75M |
| August 21, 2025 | 29.31 | 28.58 | 28.58 | 29.43 | 28.4 | 3.11M |
| August 20, 2025 | 28.7 | 29.02 | 29.02 | 29.03 | 28.3 | 2.24M |
| August 19, 2025 | 28.69 | 28.75 | 28.75 | 28.91 | 28.1 | 3.06M |
| August 18, 2025 | 28.15 | 28.65 | 28.65 | 28.96 | 27.97 | 3.81M |
| August 15, 2025 | 27.65 | 28.14 | 28.14 | 28.3 | 27.56 | 2.11M |
| August 14, 2025 | 28.63 | 27.55 | 27.55 | 28.63 | 27.55 | 2.66M |
| August 13, 2025 | 28.6 | 28.52 | 28.52 | 28.74 | 28.26 | 1.71M |
| August 12, 2025 | 28.47 | 28.55 | 28.55 | 28.67 | 28.14 | 1.7M |
| August 11, 2025 | 27.78 | 28.4 | 28.4 | 28.46 | 27.6 | 2.89M |
| August 08, 2025 | 28.06 | 27.53 | 27.53 | 28.06 | 27.5 | 1.75M |
| August 07, 2025 | 28.03 | 28.08 | 28.08 | 28.82 | 27.92 | 3.01M |
| August 06, 2025 | 27.78 | 27.92 | 27.92 | 27.95 | 27.52 | 2.22M |
| August 05, 2025 | 27.49 | 27.64 | 27.64 | 27.78 | 27.22 | 1.52M |
| August 04, 2025 | 27.01 | 27.48 | 27.48 | 27.48 | 26.77 | 1.9M |
| August 01, 2025 | 27.04 | 27.2 | 27.2 | 28.17 | 26.9 | 3.29M |
| July 31, 2025 | 26.86 | 27.04 | 27.04 | 27.27 | 26.4 | 2.63M |
| July 30, 2025 | 27.35 | 26.87 | 26.87 | 27.36 | 26.6 | 1.96M |
| July 29, 2025 | 27.37 | 27.35 | 27.35 | 27.78 | 27.11 | 2.2M |
| July 28, 2025 | 27.18 | 27.37 | 27.37 | 27.43 | 27.03 | 1.58M |
| July 25, 2025 | 27.08 | 27.1 | 27.1 | 27.36 | 26.9 | 1.62M |
| July 24, 2025 | 26.66 | 27.07 | 27.07 | 27.2 | 26.66 | 1.92M |
| July 23, 2025 | 26.73 | 26.77 | 26.77 | 27.09 | 26.55 | 1.54M |
| July 22, 2025 | 26.85 | 26.72 | 26.72 | 26.91 | 26.49 | 1.76M |
| July 21, 2025 | 26.86 | 26.88 | 26.88 | 27.04 | 26.66 | 1.14M |
| July 18, 2025 | 26.77 | 26.86 | 26.86 | 27.07 | 26.63 | 1.67M |
| July 17, 2025 | 26.43 | 26.64 | 26.64 | 26.69 | 26.23 | 1.26M |
| July 16, 2025 | 25.94 | 26.36 | 26.36 | 26.52 | 25.94 | 1.59M |
| July 15, 2025 | 26.3 | 25.97 | 25.97 | 26.42 | 25.6 | 1.36M |
| July 14, 2025 | 26.22 | 26.3 | 26.3 | 26.46 | 26.15 | 1.08M |
| July 11, 2025 | 26.23 | 26.36 | 26.36 | 26.45 | 25.87 | 1.65M |
| July 10, 2025 | 26.41 | 26.2 | 26.2 | 26.54 | 26.11 | 1.41M |
| July 09, 2025 | 26.68 | 26.38 | 26.38 | 26.79 | 26.29 | 1.39M |
| July 08, 2025 | 26.39 | 26.67 | 26.67 | 26.86 | 26.24 | 1.48M |
| July 07, 2025 | 27 | 26.4 | 26.4 | 27 | 26.35 | 1.66M |
| July 04, 2025 | 27.25 | 27.05 | 27.05 | 27.41 | 26.75 | 2.12M |
| July 03, 2025 | 26.7 | 27.35 | 27.35 | 27.59 | 26.59 | 2.58M |
| July 02, 2025 | 27.58 | 26.74 | 26.74 | 27.58 | 26.68 | 1.85M |
| July 01, 2025 | 26.94 | 27.5 | 27.5 | 27.79 | 26.65 | 2.91M |
| June 30, 2025 | 26.39 | 26.93 | 26.93 | 27.21 | 26.07 | 3.1M |
| June 27, 2025 | 25.51 | 26.28 | 26.28 | 27.37 | 25.45 | 4.36M |
| June 26, 2025 | 25.5 | 25.4 | 25.4 | 25.73 | 25.26 | 2.63M |
| June 25, 2025 | 25.86 | 26.03 | 26.03 | 26.14 | 25.61 | 1.8M |
| June 24, 2025 | 25.88 | 25.78 | 25.78 | 25.88 | 25.41 | 2.06M |
| June 23, 2025 | 24.84 | 25.35 | 25.35 | 25.55 | 24.84 | 1.4M |
| June 20, 2025 | 25.24 | 25.08 | 25.08 | 25.64 | 24.89 | 1.53M |
| June 19, 2025 | 25.98 | 25.21 | 25.21 | 26.17 | 25.1 | 1.76M |
| June 18, 2025 | 25.99 | 26.03 | 26.03 | 26.5 | 25.52 | 2.39M |
| June 17, 2025 | 24.95 | 25.8 | 25.8 | 25.9 | 24.73 | 2.64M |
| June 16, 2025 | 24.2 | 24.86 | 24.86 | 24.94 | 24.2 | 1.05M |