32.47
-0.46(-1.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 32.18 | 32.47 | 32.47 | 32.92 | 32.1 | 13.46M |
| August 21, 2025 | 32.03 | 32.93 | 32.93 | 35.25 | 31.8 | 21.57M |
| August 20, 2025 | 31.7 | 32.05 | 32.05 | 32.32 | 31.32 | 14.5M |
| August 19, 2025 | 31.3 | 32.48 | 32.48 | 34.38 | 30.97 | 21.48M |
| August 18, 2025 | 31.75 | 31.59 | 31.59 | 32.38 | 31.42 | 21.92M |
| August 15, 2025 | 30.31 | 31 | 31 | 31.2 | 30.1 | 18.52M |
| August 14, 2025 | 29.55 | 30.07 | 30.07 | 30.6 | 29.39 | 15.31M |
| August 13, 2025 | 29.54 | 29.54 | 29.54 | 29.76 | 29.35 | 6.3M |
| August 12, 2025 | 29.27 | 29.75 | 29.75 | 29.96 | 29.1 | 8.06M |
| August 11, 2025 | 28.91 | 29.27 | 29.27 | 29.33 | 28.84 | 5.6M |
| August 08, 2025 | 29.98 | 29.04 | 29.04 | 30.19 | 29.01 | 9.09M |
| August 07, 2025 | 29.52 | 29.62 | 29.62 | 29.94 | 29.45 | 6.85M |
| August 06, 2025 | 29.12 | 29.56 | 29.56 | 29.67 | 29.02 | 7.72M |
| August 05, 2025 | 29.15 | 29.14 | 29.14 | 29.27 | 28.87 | 5.14M |
| August 04, 2025 | 28.55 | 29.14 | 29.14 | 29.15 | 28.5 | 4.8M |
| August 01, 2025 | 28.48 | 28.77 | 28.77 | 28.82 | 28.48 | 3.4M |
| July 31, 2025 | 28.66 | 28.59 | 28.59 | 28.89 | 28.56 | 3.6M |
| July 30, 2025 | 29.02 | 28.7 | 28.7 | 29.12 | 28.5 | 4.15M |
| July 29, 2025 | 29.44 | 29.12 | 29.12 | 29.45 | 28.87 | 5.5M |
| July 28, 2025 | 28.99 | 29.46 | 29.46 | 29.7 | 28.9 | 7.69M |
| July 25, 2025 | 28.93 | 28.96 | 28.96 | 29.09 | 28.8 | 4.12M |
| July 24, 2025 | 28.87 | 28.93 | 28.93 | 28.93 | 28.71 | 4.28M |
| July 23, 2025 | 29.14 | 28.76 | 28.76 | 29.14 | 28.61 | 5.25M |
| July 22, 2025 | 29.21 | 29.13 | 29.13 | 29.65 | 28.75 | 8.83M |
| July 21, 2025 | 29.4 | 29.45 | 29.45 | 29.66 | 29.18 | 6.9M |
| July 18, 2025 | 29.94 | 29.55 | 29.55 | 29.94 | 29.19 | 9.48M |
| July 17, 2025 | 28.42 | 29.76 | 29.76 | 30.32 | 28.25 | 15.9M |
| July 16, 2025 | 28.16 | 28.48 | 28.48 | 29.13 | 28.16 | 5.8M |
| July 15, 2025 | 28.62 | 28.29 | 28.29 | 28.62 | 27.84 | 5.42M |
| July 14, 2025 | 29.01 | 28.6 | 28.6 | 29.19 | 28.47 | 5.96M |
| July 11, 2025 | 28.18 | 28.9 | 28.9 | 29.12 | 27.88 | 9.31M |
| July 10, 2025 | 28.07 | 28.04 | 28.04 | 28.19 | 27.88 | 4.68M |
| July 09, 2025 | 28.16 | 28.06 | 28.06 | 28.53 | 28 | 9.91M |
| July 08, 2025 | 28.67 | 28.99 | 28.99 | 29.08 | 28.62 | 5.02M |
| July 07, 2025 | 28.65 | 28.73 | 28.73 | 28.95 | 28.55 | 5.01M |
| July 04, 2025 | 29.51 | 28.87 | 28.87 | 29.7 | 28.81 | 7.46M |
| July 03, 2025 | 29.16 | 29.36 | 29.36 | 29.71 | 28.88 | 7.18M |
| July 02, 2025 | 29.71 | 29.16 | 29.16 | 29.89 | 28.92 | 11.14M |
| July 01, 2025 | 30.9 | 29.89 | 29.89 | 30.9 | 29.7 | 16.03M |
| June 30, 2025 | 30.32 | 31.3 | 31.3 | 31.94 | 29.98 | 25.04M |
| June 27, 2025 | 29.51 | 29.79 | 29.79 | 30.64 | 28.7 | 25.65M |
| June 26, 2025 | 28.56 | 28.75 | 28.72 | 28.85 | 28.35 | 9.02M |
| June 25, 2025 | 28.22 | 28.64 | 28.61 | 28.71 | 28.11 | 9.11M |
| June 24, 2025 | 27.46 | 28.37 | 28.34 | 28.58 | 27.45 | 9.97M |
| June 23, 2025 | 26.61 | 27.45 | 27.42 | 27.6 | 26.61 | 5.58M |
| June 20, 2025 | 27.1 | 26.84 | 26.84 | 27.22 | 26.66 | 5.03M |
| June 19, 2025 | 27.8 | 27.16 | 27.16 | 28.08 | 27.15 | 6.47M |
| June 18, 2025 | 27.91 | 27.84 | 27.84 | 28.37 | 27.53 | 10.77M |
| June 17, 2025 | 28.47 | 28.38 | 28.38 | 29.27 | 28.26 | 17.84M |
| June 16, 2025 | 27.18 | 27.73 | 27.73 | 27.78 | 27.16 | 5.11M |
| June 13, 2025 | 28 | 27.33 | 27.33 | 28.1 | 27.3 | 8.37M |
| June 12, 2025 | 28.09 | 28.22 | 28.22 | 28.6 | 27.96 | 5.53M |
| June 11, 2025 | 27.98 | 28.19 | 28.19 | 28.38 | 27.95 | 6.37M |
| June 10, 2025 | 28.95 | 28.12 | 28.12 | 29.15 | 27.63 | 12.03M |
| June 09, 2025 | 28.58 | 29.02 | 29.02 | 29.02 | 28.45 | 8.36M |
| June 06, 2025 | 28.47 | 28.66 | 28.66 | 29.08 | 28.39 | 11.57M |
| June 05, 2025 | 28.6 | 28.46 | 28.46 | 28.66 | 28.2 | 9.24M |
| June 04, 2025 | 28.32 | 28.57 | 28.57 | 28.75 | 28.18 | 8.5M |
| June 03, 2025 | 28.15 | 28.29 | 28.29 | 28.46 | 28.15 | 7.65M |
| May 30, 2025 | 28.63 | 27.97 | 27.97 | 29.06 | 27.89 | 11.97M |