32.81
+1.27(+4.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 31.71 | 32.81 | 32.81 | 33.09 | 31.6 | 21.81M |
| October 23, 2025 | 32 | 31.54 | 31.54 | 32.18 | 30.91 | 15.93M |
| October 22, 2025 | 32.4 | 32.1 | 32.1 | 33.25 | 31.94 | 23.21M |
| October 21, 2025 | 32.59 | 32.36 | 32.36 | 32.67 | 31.85 | 18.08M |
| October 20, 2025 | 32 | 32.59 | 32.59 | 33.27 | 31.83 | 28.9M |
| October 17, 2025 | 32.84 | 31.37 | 31.37 | 32.97 | 31.3 | 29.85M |
| October 16, 2025 | 33.29 | 32.86 | 32.86 | 33.55 | 32.52 | 34.4M |
| October 15, 2025 | 33.42 | 33.66 | 33.66 | 34.34 | 32.83 | 40.89M |
| October 14, 2025 | 36.46 | 33 | 33 | 36.9 | 32.97 | 54.39M |
| October 13, 2025 | 35.88 | 35.92 | 35.92 | 37.38 | 35.33 | 38.24M |
| October 10, 2025 | 39 | 39.26 | 39.26 | 40.09 | 38.6 | 24.9M |
| October 09, 2025 | 38.6 | 39.52 | 39.52 | 39.55 | 37.8 | 31.6M |
| September 30, 2025 | 40.5 | 38.7 | 38.7 | 40.6 | 38.45 | 48.84M |
| September 29, 2025 | 37.5 | 40.43 | 40.43 | 40.43 | 37.3 | 54.16M |
| September 26, 2025 | 35.4 | 36.75 | 36.75 | 38.02 | 35.1 | 44.81M |
| September 25, 2025 | 35.8 | 35.65 | 35.65 | 35.99 | 34.9 | 28.26M |
| September 24, 2025 | 36.15 | 36 | 36 | 36.15 | 34.61 | 35.72M |
| September 23, 2025 | 35.59 | 36.33 | 36.33 | 36.38 | 35.23 | 42.24M |
| September 22, 2025 | 33.92 | 35.57 | 35.57 | 36.19 | 33.81 | 45.58M |
| September 19, 2025 | 33.98 | 34.04 | 34.04 | 35.18 | 33.33 | 45.68M |
| September 18, 2025 | 35.11 | 34.26 | 34.26 | 37.39 | 33.52 | 76.05M |
| September 17, 2025 | 34 | 34.22 | 34.22 | 35.1 | 33.81 | 43.53M |
| September 16, 2025 | 32.46 | 34.7 | 34.7 | 35 | 32.3 | 60.98M |
| September 15, 2025 | 32.02 | 32.15 | 32.15 | 33.58 | 31.91 | 43.71M |
| September 12, 2025 | 32.72 | 32.1 | 32.1 | 32.92 | 31.8 | 34.51M |
| September 11, 2025 | 31.9 | 32.7 | 32.7 | 32.95 | 31.6 | 41.77M |
| September 10, 2025 | 32.5 | 32.11 | 32.11 | 33 | 31.3 | 55.35M |
| September 09, 2025 | 31.99 | 32.91 | 32.91 | 34.2 | 31.81 | 68.9M |
| September 08, 2025 | 30.06 | 32.75 | 32.75 | 32.98 | 29.74 | 63.03M |
| September 05, 2025 | 27.51 | 30.04 | 30.04 | 30.18 | 27.43 | 69.93M |
| September 04, 2025 | 29.7 | 27.44 | 27.44 | 30.18 | 27.43 | 79.05M |
| September 03, 2025 | 29.98 | 30.48 | 30.48 | 31.09 | 28.9 | 67.04M |
| September 02, 2025 | 27.49 | 29.4 | 29.4 | 30.26 | 26.3 | 84.15M |
| September 01, 2025 | 27.54 | 27.51 | 27.51 | 27.92 | 26.71 | 57M |
| August 29, 2025 | 25.11 | 27.28 | 27.28 | 27.28 | 24.8 | 73.81M |
| August 28, 2025 | 24.85 | 24.8 | 24.8 | 25.21 | 24.15 | 49.57M |
| August 27, 2025 | 23.78 | 24.6 | 24.6 | 25.38 | 23.78 | 84.65M |
| August 26, 2025 | 23.07 | 23.07 | 23.07 | 23.5 | 22.75 | 28.18M |
| August 25, 2025 | 22.92 | 23.12 | 23.12 | 23.46 | 22.73 | 37.57M |
| August 22, 2025 | 22.8 | 23.08 | 23.08 | 23.64 | 22.66 | 33.39M |
| August 21, 2025 | 23.1 | 22.9 | 22.9 | 23.37 | 22.51 | 25.53M |
| August 20, 2025 | 23.25 | 23.27 | 23.27 | 23.78 | 22.85 | 29.7M |
| August 19, 2025 | 22.79 | 23.02 | 23.02 | 23.65 | 22.38 | 30.52M |
| August 18, 2025 | 23.21 | 23 | 23 | 23.51 | 22.54 | 39.94M |
| August 15, 2025 | 21.36 | 22.76 | 22.76 | 23.17 | 21.27 | 44.03M |
| August 14, 2025 | 21.7 | 21.47 | 21.47 | 21.88 | 21.11 | 27.37M |
| August 13, 2025 | 21.36 | 21.79 | 21.79 | 22.09 | 21.04 | 34.76M |
| August 12, 2025 | 21.02 | 21.33 | 21.33 | 21.44 | 20.77 | 25.97M |
| August 11, 2025 | 20.85 | 21.24 | 21.24 | 21.6 | 20.73 | 36M |
| August 08, 2025 | 21.62 | 20.85 | 20.85 | 21.62 | 20.75 | 29.51M |
| August 07, 2025 | 21.67 | 21.55 | 21.55 | 22.1 | 21.2 | 49.69M |
| August 06, 2025 | 19.98 | 21.98 | 21.98 | 22.07 | 19.86 | 82.31M |
| August 05, 2025 | 20.19 | 20.06 | 20.06 | 20.45 | 19.9 | 20.65M |
| August 04, 2025 | 19.9 | 19.97 | 19.97 | 20 | 19.51 | 27.34M |
| August 01, 2025 | 20.17 | 20.06 | 20.06 | 20.59 | 19.91 | 22.06M |
| July 31, 2025 | 19.67 | 20.03 | 20.03 | 20.78 | 19.61 | 36.36M |
| July 30, 2025 | 20.35 | 19.73 | 19.73 | 20.52 | 19.55 | 33.03M |
| July 29, 2025 | 20.4 | 20.49 | 20.49 | 20.65 | 19.93 | 29.42M |
| July 28, 2025 | 19.59 | 20.36 | 20.36 | 20.99 | 19.5 | 43.68M |
| July 25, 2025 | 19.35 | 19.39 | 19.39 | 19.48 | 18.91 | 23.48M |