32.97
+0.76(+2.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 31.32 | 32.21 | 32.21 | 32.5 | 30.26 | 173M |
| September 04, 2025 | 34.65 | 31.82 | 31.82 | 34.88 | 31.82 | 205.14M |
| September 03, 2025 | 33.9 | 35.36 | 35.36 | 37.13 | 33.25 | 261.12M |
| September 02, 2025 | 33.99 | 34.14 | 34.14 | 36.28 | 33.97 | 259.15M |
| September 01, 2025 | 35.44 | 34.88 | 34.88 | 36 | 33.58 | 327.15M |
| August 29, 2025 | 31.73 | 33.09 | 33.09 | 33.09 | 31.58 | 177.96M |
| August 28, 2025 | 29.48 | 30.08 | 30.08 | 30.09 | 29.16 | 86.79M |
| August 27, 2025 | 29.91 | 29.5 | 29.5 | 30.86 | 29.4 | 121.07M |
| August 26, 2025 | 29.79 | 29.89 | 29.89 | 30.48 | 29.55 | 80.24M |
| August 25, 2025 | 30.57 | 30.02 | 30.02 | 31.06 | 29.64 | 126.62M |
| August 22, 2025 | 28.87 | 30.23 | 30.23 | 30.48 | 28.87 | 140.91M |
| August 21, 2025 | 29.29 | 28.87 | 28.87 | 29.94 | 28.8 | 66.37M |
| August 20, 2025 | 28.59 | 29.3 | 29.3 | 29.56 | 28.32 | 76.57M |
| August 19, 2025 | 29.54 | 28.8 | 28.8 | 29.54 | 28.79 | 77.05M |
| August 18, 2025 | 28.97 | 29.55 | 29.55 | 29.66 | 28.56 | 103.57M |
| August 15, 2025 | 28.41 | 28.66 | 28.66 | 28.81 | 28.25 | 63.32M |
| August 14, 2025 | 28.94 | 28.55 | 28.55 | 29.5 | 28 | 107.97M |
| August 13, 2025 | 28.46 | 28.59 | 28.59 | 28.67 | 28.24 | 59.54M |
| August 12, 2025 | 27.4 | 28.7 | 28.7 | 28.95 | 27.13 | 107.46M |
| August 11, 2025 | 26.82 | 27.45 | 27.45 | 27.79 | 26.81 | 44.5M |
| August 08, 2025 | 27.38 | 26.8 | 26.8 | 27.38 | 26.79 | 40.14M |
| August 07, 2025 | 27.48 | 27.55 | 27.55 | 27.87 | 27.33 | 48.91M |
| August 06, 2025 | 27 | 27.73 | 27.73 | 27.88 | 26.74 | 50.46M |
| August 05, 2025 | 27.1 | 27.23 | 27.23 | 27.24 | 26.88 | 30.02M |
| August 04, 2025 | 26.82 | 27.11 | 27.11 | 27.24 | 26.8 | 30.04M |
| August 01, 2025 | 27.88 | 27.13 | 27.13 | 28.11 | 27.03 | 61.43M |
| July 31, 2025 | 27.81 | 28.12 | 28.12 | 28.5 | 27.7 | 91.69M |
| July 30, 2025 | 27.86 | 27.88 | 27.88 | 28.12 | 27.31 | 58.95M |
| July 29, 2025 | 27.35 | 27.85 | 27.85 | 28.1 | 27.3 | 71.31M |
| July 28, 2025 | 26.7 | 27.5 | 27.5 | 28.2 | 26.7 | 97.9M |
| July 25, 2025 | 26.48 | 26.57 | 26.57 | 26.64 | 26.13 | 38.16M |
| July 24, 2025 | 25.86 | 26.38 | 26.38 | 26.46 | 25.86 | 45.13M |
| July 23, 2025 | 25.9 | 25.88 | 25.88 | 26.16 | 25.79 | 27.83M |
| July 22, 2025 | 25.8 | 26 | 26 | 26.14 | 25.73 | 29.18M |
| July 21, 2025 | 25.83 | 25.84 | 25.84 | 25.98 | 25.68 | 23.5M |
| July 18, 2025 | 26.05 | 25.96 | 25.96 | 26.25 | 25.84 | 26.93M |
| July 17, 2025 | 25.61 | 26.05 | 26.05 | 26.05 | 25.44 | 39.16M |
| July 16, 2025 | 25.77 | 25.91 | 25.91 | 26.66 | 25.76 | 61.57M |
| July 15, 2025 | 25.73 | 25.61 | 25.61 | 25.87 | 25.38 | 25.89M |
| July 14, 2025 | 25.47 | 25.76 | 25.76 | 25.97 | 25.28 | 34.83M |
| July 11, 2025 | 24.95 | 25.48 | 25.48 | 25.76 | 24.76 | 40.67M |
| July 10, 2025 | 24.86 | 24.91 | 24.91 | 25.02 | 24.8 | 18M |
| July 09, 2025 | 25.18 | 24.96 | 24.96 | 25.28 | 24.86 | 20.69M |
| July 08, 2025 | 25.05 | 25.23 | 25.23 | 25.34 | 25 | 22.39M |
| July 07, 2025 | 25.01 | 24.92 | 24.92 | 25.19 | 24.81 | 16.71M |
| July 04, 2025 | 25.39 | 25.09 | 25.09 | 25.53 | 25 | 26.16M |
| July 03, 2025 | 25.2 | 25.39 | 25.39 | 25.48 | 25.14 | 23.36M |
| July 02, 2025 | 25.72 | 25.29 | 25.29 | 25.73 | 25.15 | 35.84M |
| July 01, 2025 | 25.51 | 25.9 | 25.9 | 26.5 | 25.33 | 56.97M |
| June 30, 2025 | 25.53 | 25.62 | 25.62 | 25.94 | 25.39 | 47.38M |
| June 27, 2025 | 25.09 | 25.36 | 25.36 | 25.98 | 24.85 | 73.56M |
| June 26, 2025 | 25.19 | 24.7 | 24.7 | 25.24 | 24.7 | 37.58M |
| June 25, 2025 | 24.86 | 24.99 | 24.99 | 25 | 24.61 | 40.34M |
| June 24, 2025 | 24.42 | 24.7 | 24.7 | 24.75 | 24.38 | 35.66M |
| June 23, 2025 | 23.3 | 24.44 | 24.44 | 24.7 | 23.28 | 56.7M |
| June 20, 2025 | 23.82 | 23.59 | 23.59 | 24.2 | 23.56 | 19.47M |
| June 19, 2025 | 23.97 | 23.8 | 23.8 | 24.19 | 23.7 | 27.02M |
| June 18, 2025 | 23.61 | 24.07 | 24.07 | 24.35 | 23.5 | 41.32M |
| June 17, 2025 | 23.4 | 23.61 | 23.61 | 23.97 | 23.32 | 31.47M |
| June 16, 2025 | 23 | 23.3 | 23.26 | 23.45 | 22.9 | 15.09M |