32.41
+0.68(+2.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 31.81 | 32.41 | 32.41 | 32.55 | 31.41 | 4.08M |
| October 23, 2025 | 32.01 | 31.73 | 31.73 | 32.25 | 31.1 | 3.41M |
| October 22, 2025 | 31.86 | 32.12 | 32.12 | 33.22 | 31.76 | 5.86M |
| October 21, 2025 | 31.32 | 32.2 | 32.2 | 32.47 | 30.72 | 6.27M |
| October 20, 2025 | 30.3 | 31.26 | 31.26 | 32 | 30.02 | 4.39M |
| October 17, 2025 | 30.83 | 29.96 | 29.96 | 31.1 | 29.9 | 2.37M |
| October 16, 2025 | 30.93 | 31 | 31 | 31.43 | 30.82 | 3.18M |
| October 15, 2025 | 29.83 | 31.02 | 31.02 | 31.18 | 29.7 | 3.41M |
| October 14, 2025 | 31.79 | 29.78 | 29.78 | 31.85 | 29.36 | 6.22M |
| October 13, 2025 | 30.54 | 31.5 | 31.5 | 31.84 | 30.13 | 4.21M |
| October 10, 2025 | 32.7 | 31.97 | 31.97 | 32.9 | 31.7 | 4.79M |
| October 09, 2025 | 33.48 | 32.9 | 32.9 | 33.5 | 32.67 | 4.57M |
| September 30, 2025 | 32.96 | 33.51 | 33.51 | 33.6 | 32.23 | 6.2M |
| September 29, 2025 | 31.17 | 32.54 | 32.44 | 32.88 | 31.15 | 5.88M |
| September 26, 2025 | 32.09 | 31.18 | 31.18 | 32.41 | 30.99 | 4.36M |
| September 25, 2025 | 32.54 | 32.33 | 32.33 | 32.58 | 31.98 | 3.68M |
| September 24, 2025 | 30.9 | 32.58 | 32.58 | 32.58 | 30.61 | 6.1M |
| September 23, 2025 | 31.25 | 31.17 | 31.17 | 32 | 30 | 7.91M |
| September 22, 2025 | 31.98 | 31.37 | 31.37 | 32.6 | 30.88 | 7.68M |
| September 19, 2025 | 32.01 | 32 | 32 | 32.68 | 31.97 | 3.98M |
| September 18, 2025 | 32.4 | 32.22 | 32.22 | 32.86 | 31.74 | 5.21M |
| September 17, 2025 | 33.15 | 32.48 | 32.48 | 33.97 | 32 | 6.22M |
| September 16, 2025 | 32.16 | 33.04 | 33.04 | 33.32 | 32 | 7.83M |
| September 15, 2025 | 32.76 | 32.21 | 32.21 | 32.8 | 31.74 | 6.05M |
| September 12, 2025 | 32.39 | 32.66 | 32.66 | 33.2 | 31.91 | 6.39M |
| September 11, 2025 | 31.3 | 32.4 | 32.4 | 33 | 31.05 | 9.05M |
| September 10, 2025 | 31.61 | 31.44 | 31.44 | 32.09 | 31.31 | 3.79M |
| September 09, 2025 | 32.07 | 31.71 | 31.71 | 32.24 | 31.24 | 7.2M |
| September 08, 2025 | 31.49 | 32 | 32 | 32.23 | 31.01 | 11.21M |
| 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 |