32.00
+0.66(+2.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 28.49 | 31.34 | 31.34 | 31.34 | 28.49 | 12.71M |
| September 04, 2025 | 29.11 | 28.49 | 28.49 | 29.43 | 27.96 | 9.2M |
| September 03, 2025 | 30.4 | 28.87 | 28.87 | 30.43 | 28.3 | 11.16M |
| September 02, 2025 | 30.68 | 30.44 | 30.44 | 31.2 | 29.71 | 7.07M |
| September 01, 2025 | 30.86 | 30.69 | 30.69 | 30.99 | 30.03 | 5.63M |
| August 29, 2025 | 30.59 | 30.8 | 30.8 | 30.94 | 30.02 | 8.99M |
| August 28, 2025 | 29.23 | 30.39 | 30.39 | 30.63 | 29 | 9.68M |
| August 27, 2025 | 29.84 | 29.24 | 29.24 | 30.48 | 29.08 | 8.61M |
| August 26, 2025 | 29.5 | 29.76 | 29.76 | 30.45 | 29.39 | 5.7M |
| August 25, 2025 | 30.31 | 29.73 | 29.73 | 30.33 | 29.23 | 9.12M |
| August 22, 2025 | 29.61 | 29.83 | 29.83 | 30.07 | 29.2 | 9.57M |
| August 21, 2025 | 29.38 | 29.61 | 29.61 | 29.88 | 29.31 | 9.31M |
| August 20, 2025 | 27.3 | 29.55 | 29.55 | 29.9 | 27.1 | 15.57M |
| August 19, 2025 | 27.67 | 27.32 | 27.32 | 27.68 | 26.8 | 8.9M |
| August 18, 2025 | 26.98 | 27.67 | 27.67 | 28.3 | 26.52 | 12.85M |
| August 15, 2025 | 26.1 | 26.99 | 26.99 | 27.34 | 26 | 9.38M |
| August 14, 2025 | 26.39 | 25.97 | 25.97 | 26.54 | 25.9 | 7.48M |
| August 13, 2025 | 26.6 | 26.21 | 26.21 | 26.66 | 25.96 | 13.76M |
| August 12, 2025 | 26.8 | 26.55 | 26.55 | 26.8 | 25.88 | 10.79M |
| August 11, 2025 | 25.7 | 26.66 | 26.66 | 26.66 | 25.3 | 13.37M |
| August 08, 2025 | 25.25 | 25.68 | 25.68 | 25.85 | 24.99 | 8.33M |
| August 07, 2025 | 25.43 | 25.25 | 25.25 | 25.85 | 25.09 | 8.68M |
| August 06, 2025 | 25.8 | 25.41 | 25.41 | 26.48 | 25.27 | 15.41M |
| August 05, 2025 | 26.24 | 25.8 | 25.8 | 26.26 | 25.61 | 9.75M |
| August 04, 2025 | 25.61 | 26.09 | 26.09 | 26.13 | 24.73 | 11.53M |
| August 01, 2025 | 25.25 | 25.59 | 25.59 | 25.6 | 24.9 | 13.27M |
| July 31, 2025 | 24.96 | 25.3 | 25.3 | 26.22 | 24.89 | 16M |
| July 30, 2025 | 24.25 | 25.01 | 25.01 | 25.2 | 24.1 | 19.77M |
| July 29, 2025 | 22.38 | 24.47 | 24.47 | 24.79 | 22.38 | 28.08M |
| July 28, 2025 | 22.01 | 22.54 | 22.54 | 22.55 | 21.83 | 8.46M |
| July 25, 2025 | 21.85 | 22.01 | 22.01 | 22.05 | 21.6 | 4.59M |
| July 24, 2025 | 21.51 | 21.84 | 21.84 | 22.1 | 21.41 | 6.18M |
| July 23, 2025 | 21.55 | 21.5 | 21.5 | 21.62 | 21.4 | 6.18M |
| July 22, 2025 | 20.93 | 21.5 | 21.5 | 21.68 | 20.9 | 10.7M |
| July 21, 2025 | 20.9 | 21.01 | 21.01 | 21.4 | 20.83 | 6.48M |
| July 18, 2025 | 20.75 | 20.9 | 20.9 | 20.93 | 20.59 | 4.89M |
| July 17, 2025 | 19.85 | 20.74 | 20.74 | 21.11 | 19.73 | 11.19M |
| July 16, 2025 | 20 | 19.85 | 19.85 | 20.08 | 19.8 | 3.1M |
| July 15, 2025 | 19.8 | 19.94 | 19.94 | 20 | 19.75 | 2.94M |
| July 14, 2025 | 19.9 | 19.86 | 19.86 | 19.96 | 19.74 | 3.19M |
| July 11, 2025 | 19.82 | 19.8 | 19.8 | 20.14 | 19.71 | 3.73M |
| July 10, 2025 | 19.77 | 19.85 | 19.85 | 19.87 | 19.66 | 2.52M |
| July 09, 2025 | 20.05 | 19.77 | 19.77 | 20.1 | 19.74 | 3.18M |
| July 08, 2025 | 19.7 | 19.92 | 19.92 | 20.03 | 19.56 | 3.23M |
| July 07, 2025 | 19.75 | 19.6 | 19.6 | 19.93 | 19.58 | 2.35M |
| July 04, 2025 | 20.01 | 19.83 | 19.83 | 20.24 | 19.73 | 4.13M |
| July 03, 2025 | 19.85 | 20.06 | 20.06 | 20.16 | 19.68 | 5.13M |
| July 02, 2025 | 19.9 | 19.81 | 19.81 | 19.91 | 19.67 | 3.63M |
| July 01, 2025 | 19.95 | 19.99 | 19.99 | 20.06 | 19.76 | 3.58M |
| June 30, 2025 | 20.07 | 19.91 | 19.91 | 20.26 | 19.88 | 4.44M |
| June 27, 2025 | 20.43 | 20.07 | 20.07 | 20.44 | 19.94 | 7.13M |
| June 26, 2025 | 19.28 | 20.34 | 20.34 | 20.63 | 19.21 | 14.57M |
| June 25, 2025 | 19.13 | 19.28 | 19.28 | 19.34 | 19.05 | 4.45M |
| June 24, 2025 | 18.97 | 19.13 | 19.13 | 19.18 | 18.83 | 4.5M |
| June 23, 2025 | 18.3 | 18.91 | 18.91 | 18.98 | 18.12 | 4.16M |
| June 20, 2025 | 18.65 | 18.39 | 18.39 | 18.86 | 18.31 | 2.67M |
| June 19, 2025 | 18.32 | 18.65 | 18.65 | 18.86 | 18.23 | 4.64M |
| June 18, 2025 | 18.06 | 18.32 | 18.32 | 18.37 | 18.04 | 2.44M |
| June 17, 2025 | 18.38 | 18.15 | 18.15 | 18.38 | 18.09 | 2.99M |
| June 16, 2025 | 18.2 | 18.25 | 18.25 | 18.4 | 18 | 3.29M |