31.78
+1.11(+3.62%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 30.59 | 31.78 | 31.78 | 31.99 | 30.42 | 35.76M |
September 05, 2025 | 29.4 | 30.67 | 30.67 | 30.75 | 29.02 | 28.88M |
September 04, 2025 | 30.43 | 29.3 | 29.3 | 31.15 | 28.59 | 33.18M |
September 03, 2025 | 32.86 | 30.6 | 30.6 | 32.86 | 30.57 | 38.04M |
September 02, 2025 | 32.32 | 33.02 | 33.02 | 33.65 | 30.56 | 61.57M |
September 01, 2025 | 33.48 | 32.61 | 32.61 | 34.15 | 32.26 | 50.98M |
August 29, 2025 | 35.92 | 33.96 | 33.96 | 35.92 | 33.58 | 67.23M |
August 28, 2025 | 33.16 | 36.28 | 36.28 | 36.36 | 32.68 | 92.84M |
August 27, 2025 | 33 | 34.02 | 34.02 | 35.23 | 32.9 | 78.91M |
August 26, 2025 | 32.8 | 33.24 | 33.24 | 34.58 | 32.6 | 65.35M |
August 25, 2025 | 34.5 | 33.8 | 33.8 | 36.5 | 33.6 | 95.22M |
August 22, 2025 | 31.82 | 34.34 | 34.34 | 35.12 | 30.8 | 113.07M |
August 21, 2025 | 35.48 | 32.55 | 32.55 | 35.58 | 32.21 | 133.24M |
August 20, 2025 | 32.5 | 33 | 33 | 33 | 32.2 | 24.68M |
August 19, 2025 | 27.15 | 30 | 30 | 30 | 26.6 | 54.62M |
August 18, 2025 | 26.75 | 27.27 | 27.27 | 27.67 | 26.56 | 50.23M |
August 15, 2025 | 26.32 | 26.74 | 26.74 | 27.23 | 26.26 | 41.61M |
August 14, 2025 | 27.61 | 26.72 | 26.72 | 27.61 | 26.21 | 58.57M |
August 13, 2025 | 26.33 | 27.69 | 27.69 | 28.67 | 26.2 | 72.53M |
August 12, 2025 | 26.25 | 26.36 | 26.36 | 27.25 | 26 | 55.31M |
August 11, 2025 | 26.2 | 26.25 | 26.25 | 26.46 | 25.81 | 56.01M |
August 08, 2025 | 25.5 | 26.46 | 26.46 | 28.5 | 25.36 | 89.19M |
August 07, 2025 | 25.94 | 25.98 | 25.98 | 26.5 | 25.61 | 50.3M |
August 06, 2025 | 25.41 | 25.94 | 25.94 | 26.2 | 25.1 | 52.04M |
August 05, 2025 | 24.54 | 25.4 | 25.4 | 25.5 | 24.48 | 46.17M |
August 04, 2025 | 23.67 | 24.54 | 24.54 | 24.55 | 23.58 | 20.17M |
August 01, 2025 | 24.14 | 23.9 | 23.9 | 24.4 | 23.83 | 17.53M |
July 31, 2025 | 24.7 | 24.24 | 24.24 | 24.95 | 24.14 | 24.59M |
July 30, 2025 | 24.74 | 24.93 | 24.93 | 25.29 | 24.49 | 28.2M |
July 29, 2025 | 24.72 | 24.84 | 24.84 | 24.96 | 24.6 | 21.32M |
July 28, 2025 | 24.9 | 25.04 | 25.04 | 25.28 | 24.76 | 31.54M |
July 25, 2025 | 24.8 | 24.75 | 24.75 | 24.9 | 24.5 | 23.32M |
July 24, 2025 | 24.55 | 24.69 | 24.69 | 24.95 | 24.55 | 25.43M |
July 23, 2025 | 24.74 | 24.69 | 24.69 | 25.15 | 24.61 | 38.19M |
July 22, 2025 | 25.4 | 24.65 | 24.65 | 25.42 | 24.54 | 58.45M |
July 21, 2025 | 25.62 | 25.79 | 25.79 | 26.46 | 25.1 | 61.85M |
July 18, 2025 | 25.38 | 25.54 | 25.54 | 26.5 | 25.27 | 67.94M |
July 17, 2025 | 25 | 25.65 | 25.65 | 27.14 | 24.27 | 92.48M |
July 16, 2025 | 23.56 | 25.16 | 25.16 | 25.5 | 23.56 | 85.4M |
July 15, 2025 | 25 | 24.2 | 24.2 | 25.88 | 24.03 | 98.27M |
July 14, 2025 | 22.5 | 23.53 | 23.53 | 23.98 | 22.35 | 59.25M |
July 11, 2025 | 22.15 | 22.41 | 22.41 | 22.55 | 21.7 | 38.51M |
July 10, 2025 | 21.45 | 22.37 | 22.37 | 23.16 | 21.31 | 51.95M |
July 09, 2025 | 21.48 | 21.7 | 21.7 | 22.2 | 21.48 | 27.12M |
July 08, 2025 | 21.16 | 21.39 | 21.39 | 21.5 | 21.05 | 14.03M |
July 07, 2025 | 21.2 | 21.28 | 21.18 | 21.38 | 21.01 | 10.29M |
July 04, 2025 | 21.7 | 21.27 | 21.27 | 21.7 | 21.13 | 14.78M |
July 03, 2025 | 21.7 | 21.61 | 21.61 | 21.84 | 21.41 | 15.88M |
July 02, 2025 | 22.14 | 21.75 | 21.75 | 22.14 | 21.56 | 21.85M |
July 01, 2025 | 21.55 | 22.19 | 22.19 | 22.41 | 21.44 | 38.95M |
June 30, 2025 | 21.1 | 21.48 | 21.48 | 21.6 | 21.06 | 17.69M |
June 27, 2025 | 21.16 | 21.18 | 21.18 | 21.43 | 21.08 | 14.69M |
June 26, 2025 | 21.39 | 21.18 | 21.18 | 21.79 | 21.15 | 23.45M |
June 25, 2025 | 21.28 | 21.4 | 21.4 | 21.56 | 21.05 | 28.88M |
June 24, 2025 | 20.27 | 21.27 | 21.27 | 21.52 | 20.27 | 36.54M |
June 23, 2025 | 19.74 | 20.23 | 20.23 | 20.26 | 19.68 | 15.87M |
June 20, 2025 | 21.02 | 20.09 | 20.09 | 21.03 | 20.02 | 23.55M |
June 19, 2025 | 21.2 | 21.1 | 21.1 | 21.67 | 21.03 | 19.86M |
June 18, 2025 | 21.7 | 21.21 | 21.21 | 21.72 | 21.05 | 24.8M |
June 17, 2025 | 21.78 | 21.82 | 21.82 | 22.07 | 21.7 | 18.07M |