29.66
-0.21(-0.70%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 29.68 | 29.66 | 29.66 | 30.24 | 29.6 | 533,396 |
September 25, 2025 | 30.09 | 29.87 | 29.87 | 30.55 | 29.75 | 863,500 |
September 24, 2025 | 29.49 | 29.99 | 29.99 | 30.23 | 29.14 | 963,006 |
September 23, 2025 | 30 | 29.57 | 29.57 | 30.18 | 28.62 | 1.25M |
September 22, 2025 | 30.24 | 30.04 | 30.04 | 30.45 | 29.8 | 625,061 |
September 19, 2025 | 30.45 | 30.25 | 30.25 | 30.76 | 29.9 | 848,482 |
September 18, 2025 | 31.48 | 30.59 | 30.59 | 31.72 | 30.27 | 1.56M |
September 17, 2025 | 31.29 | 31.4 | 31.4 | 31.79 | 31.29 | 1.12M |
September 16, 2025 | 30.74 | 31.22 | 31.22 | 31.24 | 30.54 | 644,382 |
September 15, 2025 | 31.29 | 30.64 | 30.64 | 31.29 | 30.55 | 915,535 |
September 12, 2025 | 31.32 | 31.2 | 31.2 | 31.52 | 31 | 726,033 |
September 11, 2025 | 30.66 | 31.31 | 31.31 | 31.37 | 30.36 | 976,833 |
September 10, 2025 | 31.32 | 30.72 | 30.72 | 31.68 | 30.7 | 1.2M |
September 09, 2025 | 31.72 | 31.22 | 31.22 | 31.8 | 31.12 | 1.02M |
September 08, 2025 | 31.26 | 31.72 | 31.72 | 31.85 | 31.01 | 890,977 |
September 05, 2025 | 31 | 31.33 | 31.33 | 31.4 | 30.58 | 998,981 |
September 04, 2025 | 31.13 | 30.91 | 30.91 | 31.87 | 30.58 | 1.28M |
September 03, 2025 | 31.97 | 31.15 | 31.15 | 32.29 | 30.97 | 907,951 |
September 02, 2025 | 32.53 | 31.97 | 31.97 | 32.71 | 31.43 | 1.41M |
September 01, 2025 | 32.43 | 32.53 | 32.53 | 32.89 | 31.9 | 973,815 |
August 29, 2025 | 32.88 | 32.36 | 32.36 | 32.96 | 32.26 | 1.26M |
August 28, 2025 | 33.61 | 32.98 | 32.98 | 34.37 | 31.72 | 2.71M |
August 27, 2025 | 34.67 | 33.97 | 33.97 | 35.88 | 33.92 | 2.45M |
August 26, 2025 | 34.66 | 34.78 | 34.78 | 35.25 | 34.01 | 1.41M |
August 25, 2025 | 34.78 | 34.66 | 34.66 | 35.04 | 34.35 | 1.69M |
August 22, 2025 | 34.01 | 34.5 | 34.5 | 34.84 | 33.71 | 2.32M |
August 21, 2025 | 35 | 34.96 | 34.96 | 35.42 | 34.85 | 1.28M |
August 20, 2025 | 34.9 | 35.09 | 35.09 | 35.17 | 34.44 | 1.36M |
August 19, 2025 | 35.44 | 34.95 | 34.95 | 35.44 | 34.5 | 2.09M |
August 18, 2025 | 35.78 | 35.44 | 35.44 | 35.9 | 35.18 | 2.32M |
August 15, 2025 | 35.28 | 35.78 | 35.78 | 35.95 | 35.01 | 2.13M |
August 14, 2025 | 35.85 | 35 | 35 | 36.44 | 34.8 | 2.89M |
August 13, 2025 | 36.08 | 35.85 | 35.85 | 36.48 | 35.35 | 2.05M |
August 12, 2025 | 35.84 | 36.08 | 36.08 | 36.6 | 35.3 | 2.49M |
August 11, 2025 | 34.4 | 35.29 | 35.29 | 36.2 | 33.77 | 2.63M |
August 08, 2025 | 35.2 | 34.46 | 34.46 | 35.61 | 34 | 2.91M |
August 07, 2025 | 34.44 | 34.59 | 34.59 | 34.71 | 33.8 | 1.79M |
August 06, 2025 | 33.72 | 34.34 | 34.34 | 35.42 | 33.72 | 2.29M |
August 05, 2025 | 33.85 | 33.83 | 33.83 | 34.18 | 33.46 | 1.62M |
August 04, 2025 | 33.2 | 33.79 | 33.79 | 33.83 | 32.72 | 1.46M |
August 01, 2025 | 32.77 | 33.29 | 33.29 | 33.3 | 32.6 | 1.19M |
July 31, 2025 | 33.09 | 32.63 | 32.63 | 33.5 | 32.51 | 1.53M |
July 30, 2025 | 33.27 | 33.05 | 33.05 | 33.59 | 32.8 | 1.23M |
July 29, 2025 | 33.68 | 33.27 | 33.27 | 33.68 | 32.68 | 1.55M |
July 28, 2025 | 34.1 | 33.68 | 33.68 | 34.75 | 33.28 | 1.85M |
July 25, 2025 | 33.4 | 34.1 | 34.1 | 34.66 | 32.81 | 2.91M |
July 24, 2025 | 32.39 | 32.96 | 32.96 | 33.11 | 32.25 | 1.8M |
July 23, 2025 | 32.4 | 32.39 | 32.39 | 32.95 | 32.3 | 1.27M |
July 22, 2025 | 32.44 | 32.56 | 32.56 | 33.05 | 32.17 | 1.83M |
July 21, 2025 | 32.15 | 32.45 | 32.45 | 32.48 | 31.6 | 1.49M |
July 18, 2025 | 32.45 | 32.16 | 32.16 | 32.74 | 31.9 | 1.21M |
July 17, 2025 | 32.2 | 32.5 | 32.5 | 32.5 | 32 | 1.28M |
July 16, 2025 | 32.74 | 32.2 | 32.2 | 32.8 | 32.16 | 1.14M |
July 15, 2025 | 32.84 | 32.38 | 32.38 | 33.1 | 31.96 | 1.32M |
July 14, 2025 | 32.01 | 32.93 | 32.93 | 33.2 | 31.74 | 2.23M |
July 11, 2025 | 32.01 | 32.08 | 32.08 | 32.45 | 31.98 | 1.04M |
July 10, 2025 | 32.1 | 32.08 | 32.08 | 32.36 | 31.8 | 1.16M |
July 09, 2025 | 32.15 | 31.92 | 31.92 | 32.22 | 31.74 | 1.13M |
July 08, 2025 | 31.7 | 31.97 | 31.97 | 32.24 | 31.53 | 1.61M |
July 07, 2025 | 31 | 31.52 | 31.52 | 32.16 | 31 | 1.73M |