30.04
+0.94(+3.23%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 28.59 | 29.1 | 29.1 | 29.12 | 28.28 | 1.86M |
September 04, 2025 | 28.9 | 28.53 | 28.53 | 29.47 | 28.05 | 3.1M |
September 03, 2025 | 30.7 | 29.05 | 29.05 | 30.83 | 28.81 | 2.88M |
September 02, 2025 | 31.93 | 30.75 | 30.75 | 32.04 | 30.1 | 3.02M |
September 01, 2025 | 32.3 | 31.97 | 31.97 | 32.81 | 31.38 | 3.38M |
August 29, 2025 | 33.94 | 32.4 | 32.4 | 33.94 | 32.4 | 4.5M |
August 28, 2025 | 36 | 34.21 | 34.21 | 36.02 | 32.81 | 6.92M |
August 27, 2025 | 37.31 | 37.7 | 37.7 | 38.52 | 36.83 | 2.88M |
August 26, 2025 | 37.97 | 37.61 | 37.61 | 38.79 | 37.11 | 3.07M |
August 25, 2025 | 36.01 | 37.8 | 37.8 | 38.16 | 36.01 | 3.67M |
August 22, 2025 | 35.66 | 35.98 | 35.98 | 36.29 | 35.4 | 2.06M |
August 21, 2025 | 36.08 | 35.85 | 35.85 | 36.78 | 35.6 | 1.87M |
August 20, 2025 | 36 | 36.27 | 36.27 | 36.38 | 35.32 | 2.13M |
August 19, 2025 | 35.6 | 36.29 | 36.29 | 36.97 | 35.12 | 2.4M |
August 18, 2025 | 34.93 | 35.57 | 35.57 | 35.87 | 34.7 | 2.18M |
August 15, 2025 | 34.27 | 34.65 | 34.65 | 35.09 | 34.07 | 2.09M |
August 14, 2025 | 36.4 | 34.16 | 34.16 | 36.4 | 34 | 3.11M |
August 13, 2025 | 36.55 | 36.26 | 36.26 | 37.48 | 35.85 | 2.36M |
August 12, 2025 | 36.91 | 36.51 | 36.51 | 37.5 | 35.7 | 2.6M |
August 11, 2025 | 36.5 | 37.02 | 37.02 | 38.35 | 36.5 | 3.02M |
August 08, 2025 | 36.8 | 36.75 | 36.75 | 38.77 | 36.51 | 3.32M |
August 07, 2025 | 37.28 | 36.81 | 36.81 | 37.89 | 36.01 | 2.51M |
August 06, 2025 | 35.82 | 36.95 | 36.95 | 37.8 | 35.51 | 3.83M |
August 05, 2025 | 35.39 | 35.9 | 35.9 | 36.05 | 35.17 | 3.08M |
August 04, 2025 | 32.57 | 35.61 | 35.61 | 35.61 | 32.57 | 3.84M |
August 01, 2025 | 33.7 | 33.5 | 33.5 | 33.9 | 32.5 | 2.18M |
July 31, 2025 | 32.97 | 33.11 | 33.11 | 34.16 | 32.97 | 2.11M |
July 30, 2025 | 34.07 | 33.25 | 33.25 | 34.28 | 32.8 | 2.18M |
July 29, 2025 | 33.38 | 34.04 | 34.04 | 34.15 | 33.24 | 1.89M |
July 28, 2025 | 33.6 | 33.73 | 33.73 | 34.19 | 33.12 | 2.21M |
July 25, 2025 | 32.82 | 33.55 | 33.55 | 33.7 | 32.44 | 2.49M |
July 24, 2025 | 32.23 | 32.8 | 32.8 | 33.04 | 31.99 | 2.22M |
July 23, 2025 | 33.29 | 32.16 | 32.16 | 33.29 | 31.98 | 2.41M |
July 22, 2025 | 32.2 | 33.4 | 33.4 | 35.06 | 32.05 | 4.41M |
July 21, 2025 | 31.5 | 32.01 | 32.01 | 32.3 | 31.32 | 2.25M |
July 18, 2025 | 30.51 | 31.46 | 31.46 | 31.59 | 30.16 | 2.44M |
July 17, 2025 | 29.76 | 30.5 | 30.5 | 30.78 | 29.76 | 2.01M |
July 16, 2025 | 29.81 | 29.87 | 29.87 | 30.28 | 29.6 | 985,886 |
July 15, 2025 | 29.56 | 29.8 | 29.8 | 29.95 | 29.3 | 1.28M |
July 14, 2025 | 29.92 | 29.76 | 29.76 | 29.93 | 29.5 | 956,755 |
July 11, 2025 | 29.7 | 29.97 | 29.97 | 30.14 | 29.3 | 1.32M |
July 10, 2025 | 29.62 | 29.55 | 29.55 | 29.99 | 29.13 | 1.29M |
July 09, 2025 | 30.02 | 29.91 | 29.91 | 30.48 | 29.7 | 2.01M |
July 08, 2025 | 29.78 | 30.04 | 30.04 | 30.2 | 29.57 | 1.3M |
July 07, 2025 | 29.85 | 29.92 | 29.92 | 30.14 | 29.66 | 1.53M |
July 04, 2025 | 31 | 29.96 | 29.96 | 31 | 29.92 | 3.36M |
July 03, 2025 | 30.81 | 31.04 | 31.04 | 33.6 | 30.74 | 4.13M |
July 02, 2025 | 31.09 | 30.54 | 30.54 | 31.46 | 30.19 | 2.51M |
July 01, 2025 | 31.33 | 31.17 | 31.17 | 31.88 | 30.72 | 3.11M |
June 30, 2025 | 30.28 | 31.3 | 31.3 | 31.44 | 30.22 | 3.57M |
June 27, 2025 | 29.57 | 30.06 | 30.06 | 30.4 | 29.4 | 1.94M |
June 26, 2025 | 29.31 | 29.77 | 29.77 | 30.62 | 29.31 | 2.81M |
June 25, 2025 | 29.47 | 29.3 | 29.3 | 29.47 | 28.5 | 2.57M |
June 24, 2025 | 28.15 | 28.77 | 28.77 | 29.04 | 27.9 | 1.84M |
June 23, 2025 | 27.62 | 28.42 | 28.42 | 28.61 | 27.3 | 2.37M |
June 20, 2025 | 28 | 27.55 | 27.55 | 28.06 | 27.29 | 1.37M |
June 19, 2025 | 28.32 | 28.06 | 28.06 | 28.7 | 27.7 | 2.34M |
June 18, 2025 | 28.8 | 28.86 | 28.86 | 29.88 | 28.78 | 2.44M |
June 17, 2025 | 29.41 | 28.87 | 28.87 | 29.5 | 28.56 | 2.33M |
June 16, 2025 | 28.42 | 29.49 | 29.49 | 30.16 | 28.19 | 3.28M |