31.44
-0.25(-0.79%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 31.86 | 31.44 | 31.44 | 32.06 | 31.02 | 34.35M |
| August 15, 2025 | 31.45 | 31.69 | 31.69 | 31.9 | 31 | 23.91M |
| August 14, 2025 | 31.44 | 31.19 | 31.19 | 32.15 | 31.05 | 51.92M |
| August 13, 2025 | 29.22 | 30.57 | 30.57 | 31.08 | 29.12 | 41.09M |
| August 12, 2025 | 29.4 | 29.21 | 29.21 | 29.48 | 28.86 | 17.37M |
| August 11, 2025 | 28.73 | 29.42 | 29.42 | 29.75 | 28.73 | 28.14M |
| August 08, 2025 | 28.65 | 28.66 | 28.66 | 29.08 | 28.43 | 16.93M |
| August 07, 2025 | 28.95 | 28.65 | 28.65 | 29.79 | 28.52 | 23.37M |
| August 06, 2025 | 29.16 | 28.9 | 28.9 | 29.28 | 28.81 | 15.61M |
| August 05, 2025 | 28.48 | 29.28 | 29.28 | 29.38 | 28.39 | 20.76M |
| August 04, 2025 | 28.53 | 28.31 | 28.31 | 29.12 | 28.17 | 16.51M |
| August 01, 2025 | 28.93 | 28.53 | 28.53 | 29.29 | 28.3 | 18.45M |
| July 31, 2025 | 29.18 | 29.01 | 29.01 | 30.18 | 28.77 | 38.49M |
| July 30, 2025 | 28.6 | 28.84 | 28.84 | 29.16 | 28.46 | 16.48M |
| July 29, 2025 | 28.53 | 28.76 | 28.76 | 28.79 | 28.11 | 14.94M |
| July 28, 2025 | 28.6 | 28.62 | 28.62 | 28.93 | 28.42 | 14.42M |
| July 25, 2025 | 28.75 | 28.48 | 28.48 | 28.83 | 28.4 | 9.59M |
| July 24, 2025 | 28.77 | 28.76 | 28.76 | 28.9 | 28.57 | 9.97M |
| July 23, 2025 | 28.93 | 28.71 | 28.71 | 29.03 | 28.53 | 8.43M |
| July 22, 2025 | 29.01 | 29.04 | 29.04 | 29.35 | 28.93 | 8.24M |
| July 21, 2025 | 28.97 | 29.05 | 29.05 | 29.12 | 28.81 | 6.57M |
| July 18, 2025 | 29.31 | 29 | 29 | 29.46 | 28.84 | 7.7M |
| July 17, 2025 | 28.58 | 29.3 | 29.3 | 29.49 | 28.53 | 12.17M |
| July 16, 2025 | 28.82 | 28.58 | 28.58 | 28.95 | 28.5 | 6.33M |
| July 15, 2025 | 28.49 | 28.9 | 28.9 | 29 | 28.44 | 9.78M |
| July 14, 2025 | 28.35 | 28.61 | 28.61 | 28.83 | 28.2 | 7.48M |
| July 11, 2025 | 28.41 | 28.43 | 28.43 | 28.52 | 28.1 | 10.26M |
| July 10, 2025 | 28.45 | 28.44 | 28.44 | 28.65 | 28.23 | 6.3M |
| July 09, 2025 | 28.8 | 28.48 | 28.48 | 28.96 | 28.41 | 8.77M |
| July 08, 2025 | 27.94 | 28.91 | 28.91 | 29.2 | 27.94 | 17.94M |
| July 07, 2025 | 28.32 | 27.93 | 27.93 | 28.49 | 27.9 | 10.62M |
| July 04, 2025 | 28.06 | 28.42 | 28.42 | 28.67 | 27.97 | 12.33M |
| July 03, 2025 | 27.7 | 28.17 | 28.17 | 28.24 | 27.6 | 8.19M |
| July 02, 2025 | 27.9 | 27.62 | 27.62 | 28.12 | 27.48 | 7.89M |
| July 01, 2025 | 28.03 | 28 | 28 | 28.48 | 27.88 | 10.47M |
| June 30, 2025 | 27.68 | 28.12 | 28.12 | 28.5 | 27.68 | 12.08M |
| June 27, 2025 | 27.48 | 27.6 | 27.6 | 27.95 | 27.12 | 10.26M |
| June 26, 2025 | 27.81 | 27.4 | 27.4 | 27.92 | 27.35 | 7.58M |
| June 25, 2025 | 27.02 | 27.8 | 27.8 | 27.89 | 27 | 14.33M |
| June 24, 2025 | 26.3 | 26.96 | 26.96 | 27.12 | 26.28 | 11.4M |
| June 23, 2025 | 26.13 | 26.2 | 26.2 | 26.39 | 25.99 | 6.65M |
| June 20, 2025 | 26.06 | 26.2 | 26.2 | 26.39 | 25.93 | 6.66M |
| June 19, 2025 | 26.32 | 26.1 | 26.1 | 26.66 | 25.95 | 7.23M |
| June 18, 2025 | 26.08 | 26.4 | 26.4 | 26.68 | 26.08 | 6.56M |
| June 17, 2025 | 26.2 | 26.14 | 26.14 | 26.4 | 26.07 | 5.28M |
| June 16, 2025 | 25.81 | 26.16 | 26.16 | 26.44 | 25.79 | 7.04M |
| June 13, 2025 | 26.05 | 25.99 | 25.99 | 26.5 | 25.88 | 6.65M |
| June 12, 2025 | 26.61 | 26.14 | 26.14 | 26.71 | 26.11 | 8.44M |
| June 11, 2025 | 26.75 | 26.6 | 26.6 | 27.15 | 26.6 | 7.46M |
| June 10, 2025 | 27 | 26.73 | 26.73 | 27.43 | 26.65 | 8.49M |
| June 09, 2025 | 27.12 | 27.08 | 27.08 | 27.25 | 26.82 | 8.06M |
| June 06, 2025 | 27.43 | 27.03 | 27.03 | 27.43 | 26.93 | 6.16M |
| June 05, 2025 | 27.13 | 27.43 | 27.43 | 27.57 | 26.9 | 7.46M |
| June 04, 2025 | 26.67 | 27.15 | 27.15 | 27.24 | 26.67 | 8.67M |
| June 03, 2025 | 26.99 | 26.69 | 26.69 | 27.1 | 26.02 | 17.99M |
| May 30, 2025 | 28.02 | 27.65 | 27.65 | 28.08 | 27.54 | 7.39M |
| May 29, 2025 | 27.09 | 28.08 | 28.08 | 28.3 | 27.09 | 11.71M |
| May 28, 2025 | 26.96 | 27.16 | 27.16 | 27.25 | 26.8 | 4.51M |
| May 27, 2025 | 26.91 | 26.8 | 26.8 | 27.02 | 26.57 | 4.64M |
| May 26, 2025 | 26.83 | 27 | 27 | 27.26 | 26.76 | 4.28M |