32.49
-1.7(-4.97%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 34.2 | 32.49 | 32.49 | 34.85 | 32.42 | 204.01M |
| September 25, 2025 | 31.5 | 34.19 | 34.19 | 34.97 | 31.33 | 319.67M |
| September 24, 2025 | 30.67 | 31.79 | 31.79 | 31.8 | 30.01 | 251.3M |
| September 23, 2025 | 28.9 | 31.35 | 31.35 | 31.35 | 28.69 | 265.66M |
| September 22, 2025 | 26.71 | 28.5 | 28.5 | 29.3 | 26.71 | 161.79M |
| September 19, 2025 | 27.41 | 26.72 | 26.72 | 27.76 | 26.71 | 97.58M |
| September 18, 2025 | 27.62 | 27.28 | 27.28 | 28.27 | 26.69 | 167.92M |
| September 17, 2025 | 27.3 | 28.09 | 28.09 | 28.88 | 27.06 | 156.89M |
| September 16, 2025 | 26.72 | 27.3 | 27.3 | 27.76 | 26.5 | 149.35M |
| September 15, 2025 | 26.61 | 26.7 | 26.7 | 27.26 | 26.4 | 121.25M |
| September 12, 2025 | 26.8 | 27.05 | 27.05 | 27.77 | 26.44 | 281.73M |
| September 11, 2025 | 23.77 | 26.06 | 26.06 | 26.06 | 23.34 | 210.25M |
| September 10, 2025 | 23.71 | 23.69 | 23.69 | 24.09 | 23.55 | 57.02M |
| September 09, 2025 | 23.69 | 23.38 | 23.38 | 23.95 | 23.27 | 47.47M |
| September 08, 2025 | 24.27 | 23.83 | 23.83 | 24.27 | 23.51 | 71.69M |
| September 05, 2025 | 23.31 | 24.25 | 24.25 | 24.68 | 22.92 | 90.51M |
| September 04, 2025 | 23.61 | 23.28 | 23.28 | 24.47 | 22.85 | 86.5M |
| September 03, 2025 | 24.06 | 23.41 | 23.41 | 24.36 | 23.33 | 69.4M |
| September 02, 2025 | 25.7 | 24.06 | 24.06 | 25.94 | 23.8 | 139.33M |
| September 01, 2025 | 26.23 | 25.98 | 25.98 | 26.43 | 25.52 | 111.95M |
| August 29, 2025 | 26.27 | 26.46 | 26.46 | 27.16 | 25.76 | 129.43M |
| August 28, 2025 | 25.01 | 26.26 | 26.26 | 26.45 | 24.7 | 160.83M |
| August 27, 2025 | 25.85 | 25.21 | 25.21 | 26.49 | 25.2 | 137.68M |
| August 26, 2025 | 25.68 | 25.98 | 25.98 | 26.64 | 25.4 | 152.77M |
| August 25, 2025 | 24.85 | 25.64 | 25.64 | 25.73 | 24.85 | 140.59M |
| August 22, 2025 | 24.75 | 24.84 | 24.84 | 25.11 | 24.69 | 81.32M |
| August 21, 2025 | 25.06 | 24.88 | 24.88 | 25.55 | 24.55 | 91.11M |
| August 20, 2025 | 24.81 | 25.09 | 25.09 | 25.5 | 24.51 | 94.08M |
| August 19, 2025 | 25.25 | 25.32 | 25.32 | 25.78 | 24.8 | 122.28M |
| August 18, 2025 | 24.46 | 25.25 | 25.25 | 25.5 | 24.25 | 140.06M |
| August 15, 2025 | 23.95 | 24.36 | 24.36 | 24.4 | 23.81 | 80.77M |
| August 14, 2025 | 24.57 | 24.03 | 24.03 | 24.65 | 23.92 | 84.46M |
| August 13, 2025 | 24.35 | 24.45 | 24.45 | 24.49 | 23.96 | 115.96M |
| August 12, 2025 | 23.32 | 24.34 | 24.34 | 24.49 | 23.23 | 161.92M |
| August 11, 2025 | 22.76 | 23.23 | 23.23 | 23.37 | 22.71 | 55.98M |
| August 08, 2025 | 22.84 | 22.81 | 22.81 | 23.06 | 22.76 | 30.93M |
| August 07, 2025 | 23.21 | 22.92 | 22.92 | 23.37 | 22.81 | 48.46M |
| August 06, 2025 | 22.96 | 23.1 | 23.1 | 23.19 | 22.8 | 50.4M |
| August 05, 2025 | 22.9 | 23.19 | 23.19 | 23.49 | 22.63 | 68.52M |
| August 04, 2025 | 22.28 | 22.81 | 22.81 | 22.87 | 22.01 | 51.15M |
| August 01, 2025 | 23.1 | 22.65 | 22.65 | 23.1 | 22.5 | 76.31M |
| July 31, 2025 | 23.18 | 23.39 | 23.39 | 24.13 | 23.18 | 86.75M |
| July 30, 2025 | 23.73 | 23.29 | 23.29 | 23.78 | 23.22 | 63.77M |
| July 29, 2025 | 23.4 | 23.88 | 23.88 | 23.97 | 23.22 | 84.62M |
| July 28, 2025 | 23.21 | 23.43 | 23.43 | 23.44 | 23.02 | 65.68M |
| July 25, 2025 | 23.49 | 23.2 | 23.2 | 23.5 | 23.15 | 52.24M |
| July 24, 2025 | 23.7 | 23.42 | 23.42 | 23.88 | 23.13 | 91.31M |
| July 23, 2025 | 24.25 | 23.62 | 23.62 | 24.3 | 23.61 | 106.17M |
| July 22, 2025 | 24.5 | 24.62 | 24.62 | 25.35 | 24.4 | 112.61M |
| July 21, 2025 | 24.25 | 24.75 | 24.75 | 24.77 | 23.71 | 117.25M |
| July 18, 2025 | 24.75 | 24.25 | 24.25 | 24.84 | 24.2 | 82.25M |
| July 17, 2025 | 24 | 24.72 | 24.72 | 24.88 | 23.98 | 96.83M |
| July 16, 2025 | 24.94 | 24.33 | 24.33 | 25 | 24.28 | 88.15M |
| July 15, 2025 | 24.69 | 24.7 | 24.7 | 25.36 | 24.41 | 133.33M |
| July 14, 2025 | 24.56 | 24.46 | 24.46 | 24.94 | 24.44 | 77.31M |
| July 11, 2025 | 25.2 | 24.57 | 24.57 | 25.39 | 24.38 | 139.41M |
| July 10, 2025 | 26.31 | 25.87 | 25.87 | 26.58 | 25.6 | 110.09M |
| July 09, 2025 | 25.57 | 25.85 | 25.85 | 26.8 | 25.57 | 156.94M |
| July 08, 2025 | 23.75 | 25.53 | 25.53 | 25.86 | 23.73 | 199.15M |
| July 07, 2025 | 24.04 | 23.62 | 23.62 | 24.8 | 23.5 | 154.92M |