31.79
+0.55(+1.76%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 31.25 | 31.79 | 31.79 | 31.96 | 31.24 | 56.09M |
| August 21, 2025 | 32.25 | 31.24 | 31.24 | 32.38 | 31.1 | 61.8M |
| August 20, 2025 | 32.01 | 32.24 | 32.24 | 32.32 | 31.5 | 72.45M |
| August 19, 2025 | 30.64 | 32.43 | 32.43 | 33.5 | 30.4 | 125.66M |
| August 18, 2025 | 30.5 | 30.65 | 30.65 | 30.94 | 30.21 | 66.26M |
| August 15, 2025 | 29.7 | 30.46 | 30.46 | 30.59 | 29.67 | 52.3M |
| August 14, 2025 | 30.39 | 29.89 | 29.89 | 30.84 | 29.66 | 62.64M |
| August 13, 2025 | 29.3 | 30.14 | 30.14 | 30.5 | 29.3 | 72.04M |
| August 12, 2025 | 29.96 | 29.21 | 29.21 | 29.96 | 29.06 | 45.09M |
| August 11, 2025 | 29.32 | 29.85 | 29.85 | 29.89 | 29.2 | 56.11M |
| August 08, 2025 | 29.16 | 29.07 | 29.07 | 29.58 | 29.01 | 31.07M |
| August 07, 2025 | 29.1 | 29.06 | 29.06 | 29.22 | 28.74 | 33.59M |
| August 06, 2025 | 29.3 | 29.25 | 29.25 | 29.3 | 28.98 | 27.96M |
| August 05, 2025 | 29.18 | 29.15 | 29.15 | 29.46 | 29.02 | 29.88M |
| August 04, 2025 | 28.54 | 29.09 | 29.09 | 29.14 | 28.4 | 32.93M |
| August 01, 2025 | 29.1 | 28.78 | 28.78 | 29.33 | 28.75 | 39.23M |
| July 31, 2025 | 29.45 | 29.23 | 29.23 | 30.12 | 29.05 | 47.44M |
| July 30, 2025 | 30.96 | 29.59 | 29.59 | 30.97 | 29.35 | 76.68M |
| July 29, 2025 | 30.91 | 30.81 | 30.81 | 31.27 | 30.45 | 54.74M |
| July 28, 2025 | 30.55 | 31.16 | 31.16 | 31.36 | 30.3 | 71.3M |
| July 25, 2025 | 30.48 | 30.57 | 30.57 | 31.25 | 30.48 | 62.37M |
| July 24, 2025 | 29.95 | 30.43 | 30.43 | 30.58 | 29.88 | 55.08M |
| July 23, 2025 | 30.68 | 30.03 | 30.03 | 30.69 | 30 | 70.9M |
| July 22, 2025 | 30.9 | 30.92 | 30.92 | 31.57 | 30.55 | 79.22M |
| July 21, 2025 | 31.1 | 31.19 | 31.19 | 31.49 | 30.48 | 77.2M |
| July 18, 2025 | 30.3 | 31.22 | 31.12 | 31.78 | 30.11 | 121.12M |
| July 17, 2025 | 29.41 | 30 | 29.9 | 30.15 | 29.05 | 68.82M |
| July 16, 2025 | 29.39 | 29.42 | 29.33 | 29.66 | 29.21 | 36.77M |
| July 15, 2025 | 29.96 | 29.4 | 29.31 | 30.44 | 29.2 | 73.71M |
| July 14, 2025 | 30.28 | 30.07 | 29.97 | 30.63 | 29.9 | 50.43M |
| July 11, 2025 | 29.82 | 30.27 | 30.17 | 30.7 | 29.73 | 83.31M |
| July 10, 2025 | 29.79 | 29.91 | 29.81 | 30.29 | 29.67 | 59.11M |
| July 09, 2025 | 30.4 | 30.04 | 29.94 | 31.08 | 29.94 | 110.37M |
| July 08, 2025 | 30.32 | 30.33 | 30.23 | 30.55 | 30.18 | 62.11M |
| July 07, 2025 | 30.64 | 30.43 | 30.33 | 30.89 | 30.3 | 48.21M |
| July 04, 2025 | 30.87 | 30.64 | 30.54 | 31.15 | 30.14 | 79.98M |
| July 03, 2025 | 31.38 | 31.18 | 31.08 | 31.43 | 30.7 | 81.07M |
| July 02, 2025 | 31.73 | 31.12 | 31.02 | 31.79 | 31.01 | 61.52M |
| July 01, 2025 | 32.04 | 31.73 | 31.63 | 32.41 | 30.85 | 131.36M |
| June 30, 2025 | 32.34 | 32.46 | 32.36 | 33.28 | 31.83 | 142.17M |
| June 27, 2025 | 32.42 | 32.31 | 32.31 | 33.5 | 31.9 | 155.53M |
| June 26, 2025 | 33.06 | 32.39 | 32.39 | 34.49 | 32.29 | 259.26M |
| June 25, 2025 | 31.2 | 33.02 | 33.02 | 33.58 | 31.07 | 275.46M |
| June 24, 2025 | 27.48 | 30.53 | 30.53 | 30.53 | 27.3 | 171.84M |
| June 23, 2025 | 25.6 | 27.75 | 27.75 | 28 | 25.59 | 113.77M |
| June 20, 2025 | 26.3 | 25.86 | 25.86 | 26.8 | 25.77 | 65.68M |
| June 19, 2025 | 25.99 | 26.5 | 26.5 | 27.25 | 25.88 | 100.21M |
| June 18, 2025 | 25 | 25.98 | 25.98 | 26.38 | 24.73 | 76.31M |
| June 17, 2025 | 24.95 | 25.1 | 25.1 | 25.32 | 24.83 | 35.83M |
| June 16, 2025 | 24.64 | 24.94 | 24.94 | 24.97 | 24.62 | 24.66M |
| June 13, 2025 | 25 | 24.71 | 24.71 | 25.15 | 24.63 | 35.62M |
| June 12, 2025 | 25.09 | 25.19 | 25.19 | 25.38 | 24.81 | 42.9M |
| June 11, 2025 | 25.2 | 25.19 | 25.19 | 26.05 | 25.14 | 55.29M |
| June 10, 2025 | 25.96 | 25.31 | 25.31 | 26.42 | 25.2 | 81.39M |
| June 09, 2025 | 25.41 | 25.85 | 25.85 | 26.1 | 25.31 | 63.2M |
| June 06, 2025 | 25.03 | 25.26 | 25.26 | 25.99 | 24.95 | 72.41M |
| June 05, 2025 | 25.12 | 24.99 | 24.99 | 25.22 | 24.82 | 39.64M |
| June 04, 2025 | 24.65 | 25.11 | 25.11 | 25.54 | 24.52 | 64.15M |
| June 03, 2025 | 24.1 | 24.56 | 24.56 | 24.76 | 24.1 | 40.27M |
| May 30, 2025 | 24.77 | 24.49 | 24.49 | 25.08 | 24.46 | 48.76M |