29.85
-0.02(-0.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 32.14 | 29.87 | 29.87 | 32.5 | 29.5 | 7.52M |
| August 15, 2025 | 31.26 | 32.13 | 32.13 | 32.75 | 31.1 | 5.04M |
| August 14, 2025 | 31.15 | 30.95 | 30.95 | 31.43 | 30.23 | 4.02M |
| August 13, 2025 | 30.5 | 30.6 | 30.6 | 31.6 | 30.47 | 3.18M |
| August 12, 2025 | 30.96 | 30.65 | 30.65 | 31.64 | 29.51 | 5.88M |
| August 11, 2025 | 32 | 31.18 | 31.18 | 34.43 | 31 | 8.11M |
| August 08, 2025 | 30.54 | 31.08 | 31.08 | 31.28 | 30.08 | 2.56M |
| August 07, 2025 | 31.21 | 30.55 | 30.55 | 31.88 | 30.27 | 4.4M |
| August 06, 2025 | 32.07 | 31.5 | 31.5 | 32.79 | 31.09 | 4.55M |
| August 05, 2025 | 31.8 | 32.1 | 32.1 | 33.89 | 31.24 | 5.99M |
| August 04, 2025 | 29.88 | 32 | 32 | 32.49 | 28.88 | 6.49M |
| August 01, 2025 | 29.95 | 29.95 | 29.95 | 30.45 | 29.34 | 3.69M |
| July 31, 2025 | 28.7 | 29.9 | 29.9 | 30.39 | 28.36 | 5.71M |
| July 30, 2025 | 27.85 | 28.7 | 28.7 | 29.36 | 26.01 | 5.94M |
| July 29, 2025 | 28.74 | 27.93 | 27.93 | 28.76 | 27.6 | 5.45M |
| July 28, 2025 | 29.03 | 28.69 | 28.69 | 29.22 | 27.51 | 5.07M |
| July 25, 2025 | 27.3 | 28.95 | 28.95 | 29.73 | 27.02 | 10.66M |
| July 24, 2025 | 25.43 | 27.34 | 27.34 | 27.36 | 25.4 | 5.54M |
| July 23, 2025 | 24.15 | 25.5 | 25.5 | 26.16 | 23.56 | 4.99M |
| July 22, 2025 | 23.96 | 24.27 | 24.27 | 24.67 | 23.4 | 4.12M |
| July 21, 2025 | 23.69 | 23.89 | 23.89 | 24.3 | 23.33 | 4.61M |
| July 18, 2025 | 21.58 | 23.59 | 23.59 | 23.97 | 21.2 | 5.68M |
| July 17, 2025 | 22.58 | 21.44 | 21.44 | 22.58 | 21.32 | 1.83M |
| July 16, 2025 | 21.38 | 21.55 | 21.55 | 21.59 | 20.71 | 2.98M |
| July 15, 2025 | 20.68 | 21.23 | 21.23 | 22 | 20.3 | 6.12M |
| July 14, 2025 | 19.03 | 20.2 | 20.2 | 20.47 | 18.83 | 3.48M |
| July 11, 2025 | 18.8 | 19.03 | 19.03 | 19.15 | 18.5 | 1.47M |
| July 10, 2025 | 18.77 | 18.7 | 18.7 | 18.8 | 18.46 | 884,214 |
| July 09, 2025 | 18.84 | 18.68 | 18.68 | 18.89 | 18.51 | 752,635 |
| July 08, 2025 | 18.69 | 18.82 | 18.82 | 18.87 | 18.51 | 939,657 |
| July 07, 2025 | 18.79 | 18.6 | 18.6 | 18.87 | 18.43 | 917,263 |
| July 04, 2025 | 18.86 | 18.58 | 18.58 | 18.98 | 18.58 | 993,685 |
| July 03, 2025 | 18.9 | 18.78 | 18.78 | 19.01 | 18.66 | 1.22M |
| July 02, 2025 | 19.35 | 18.83 | 18.83 | 19.35 | 18.64 | 1.41M |
| July 01, 2025 | 18.84 | 18.97 | 18.97 | 19.48 | 18.76 | 1.23M |
| June 30, 2025 | 18.68 | 18.75 | 18.75 | 18.87 | 18.39 | 1.56M |
| June 27, 2025 | 18.63 | 18.6 | 18.6 | 18.78 | 18.36 | 658,958 |
| June 26, 2025 | 18.5 | 18.54 | 18.54 | 18.78 | 18.32 | 1.01M |
| June 25, 2025 | 18.77 | 18.5 | 18.5 | 18.93 | 18.38 | 1.17M |
| June 24, 2025 | 18.47 | 18.77 | 18.77 | 18.87 | 18.47 | 1.13M |
| June 23, 2025 | 17.53 | 18.6 | 18.6 | 18.78 | 17.38 | 2.1M |
| June 20, 2025 | 17.7 | 17.39 | 17.39 | 17.98 | 17.37 | 853,708 |
| June 19, 2025 | 18.3 | 17.62 | 17.62 | 18.53 | 17.53 | 1.35M |
| June 18, 2025 | 18.56 | 18.27 | 18.27 | 18.6 | 18.03 | 953,942 |
| June 17, 2025 | 18.73 | 18.48 | 18.48 | 18.94 | 18.31 | 1.37M |
| June 16, 2025 | 19 | 18.64 | 18.64 | 19.1 | 18.52 | 1.69M |
| June 13, 2025 | 19.47 | 18.95 | 18.95 | 19.93 | 18.86 | 1.38M |
| June 12, 2025 | 19.25 | 19.33 | 19.33 | 19.37 | 19.1 | 919,726 |
| June 11, 2025 | 19.05 | 19.19 | 19.19 | 19.36 | 18.91 | 884,566 |
| June 10, 2025 | 19.17 | 19.1 | 19.1 | 19.34 | 18.91 | 1.06M |
| June 09, 2025 | 19.24 | 19.18 | 19.18 | 19.44 | 18.86 | 965,304 |
| June 06, 2025 | 19.09 | 19.24 | 19.24 | 19.32 | 18.92 | 941,289 |
| June 05, 2025 | 19.13 | 19.17 | 19.17 | 19.49 | 18.96 | 1.04M |
| June 04, 2025 | 18.52 | 19.13 | 19.13 | 19.15 | 18.52 | 1.97M |
| June 03, 2025 | 18.04 | 18.5 | 18.5 | 18.56 | 17.98 | 1.7M |
| May 30, 2025 | 18.1 | 18.08 | 18.08 | 18.18 | 17.86 | 980,817 |
| May 29, 2025 | 17.88 | 18.13 | 18.13 | 18.34 | 17.81 | 1.02M |
| May 28, 2025 | 18.21 | 18.05 | 18.05 | 18.39 | 17.9 | 832,329 |
| May 27, 2025 | 18.15 | 18.2 | 18.2 | 18.29 | 17.93 | 1.11M |
| May 26, 2025 | 18 | 18.13 | 18.13 | 18.55 | 17.75 | 1.09M |