31.43
+0.13(+0.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 31.3 | 31.43 | 31.43 | 31.75 | 30.95 | 3.76M |
| October 23, 2025 | 31.66 | 31.3 | 31.3 | 31.87 | 30.98 | 3.43M |
| October 22, 2025 | 30.94 | 31.69 | 31.69 | 32.25 | 30.77 | 6.22M |
| October 21, 2025 | 30.61 | 31.06 | 31.06 | 31.07 | 30.3 | 4.23M |
| October 20, 2025 | 30.05 | 30.76 | 30.76 | 30.77 | 29.88 | 3.77M |
| October 17, 2025 | 30.35 | 29.91 | 29.91 | 30.54 | 29.9 | 2.95M |
| October 16, 2025 | 29.95 | 30.35 | 30.35 | 30.88 | 29.8 | 4.29M |
| October 15, 2025 | 29.48 | 29.95 | 29.95 | 29.96 | 29.34 | 2.34M |
| October 14, 2025 | 29.45 | 29.45 | 29.45 | 29.75 | 29.21 | 2M |
| October 13, 2025 | 29.1 | 29.39 | 29.39 | 29.77 | 28.61 | 2.6M |
| October 10, 2025 | 29.43 | 29.8 | 29.8 | 30.06 | 29.37 | 2.78M |
| October 09, 2025 | 29.64 | 29.4 | 29.4 | 29.65 | 29.1 | 1.83M |
| September 30, 2025 | 29.38 | 29.54 | 29.54 | 29.87 | 29.24 | 2.07M |
| September 29, 2025 | 29.31 | 29.31 | 29.31 | 29.41 | 28.76 | 1.73M |
| September 26, 2025 | 29.35 | 29.3 | 29.3 | 29.62 | 28.97 | 1.85M |
| September 25, 2025 | 29.83 | 29.42 | 29.42 | 29.93 | 29.22 | 2.2M |
| September 24, 2025 | 29.49 | 29.83 | 29.83 | 29.87 | 29.42 | 2.19M |
| September 23, 2025 | 29.94 | 29.59 | 29.59 | 30.12 | 29.13 | 2.92M |
| September 22, 2025 | 30.37 | 30.11 | 30.11 | 30.67 | 29.79 | 3.23M |
| September 19, 2025 | 30.84 | 30.12 | 30.12 | 30.84 | 29.91 | 3.27M |
| September 18, 2025 | 31.93 | 30.55 | 30.55 | 31.97 | 30.3 | 6.49M |
| September 17, 2025 | 31.16 | 31.6 | 31.6 | 32.97 | 30.88 | 9.19M |
| September 16, 2025 | 30.18 | 31.21 | 31.21 | 31.5 | 29.92 | 9.46M |
| September 15, 2025 | 29.68 | 30.25 | 30.15 | 30.44 | 29.53 | 3.4M |
| September 12, 2025 | 29.88 | 29.72 | 29.72 | 30.05 | 29.49 | 2.29M |
| September 11, 2025 | 29.96 | 29.97 | 29.97 | 29.97 | 29.48 | 2.34M |
| September 10, 2025 | 29.8 | 30.03 | 30.03 | 30.27 | 29.8 | 1.83M |
| September 09, 2025 | 30.09 | 29.8 | 29.8 | 30.44 | 29.75 | 2.45M |
| September 08, 2025 | 29.3 | 30.12 | 30.12 | 30.18 | 29.3 | 2.37M |
| September 05, 2025 | 29.22 | 29.44 | 29.44 | 29.48 | 28.93 | 1.83M |
| September 04, 2025 | 29.28 | 29.13 | 29.13 | 29.61 | 28.7 | 2.43M |
| September 03, 2025 | 29.57 | 29.07 | 29.07 | 29.75 | 29.03 | 2M |
| September 02, 2025 | 29.93 | 29.55 | 29.55 | 30.12 | 29.43 | 2.57M |
| September 01, 2025 | 29.91 | 30.14 | 30.14 | 30.16 | 29.49 | 2.26M |
| August 29, 2025 | 29.7 | 29.7 | 29.7 | 29.96 | 29.62 | 2.16M |
| August 28, 2025 | 29.91 | 29.67 | 29.67 | 30.17 | 28.92 | 4.23M |
| August 27, 2025 | 30.72 | 29.95 | 29.95 | 30.84 | 29.9 | 4.68M |
| August 26, 2025 | 30.88 | 30.79 | 30.79 | 31.03 | 30.67 | 3.41M |
| August 25, 2025 | 30.9 | 30.98 | 30.98 | 31.16 | 30.77 | 3.92M |
| August 22, 2025 | 31.2 | 30.9 | 30.9 | 31.27 | 30.61 | 3.54M |
| August 21, 2025 | 31.12 | 31.13 | 31.13 | 31.41 | 30.88 | 4.45M |
| August 20, 2025 | 30.89 | 31 | 31 | 31.2 | 30.45 | 4.26M |
| August 19, 2025 | 30.41 | 30.76 | 30.76 | 31.09 | 30.4 | 4.89M |
| August 18, 2025 | 30.53 | 30.48 | 30.48 | 30.88 | 30.35 | 4.27M |
| August 15, 2025 | 30.1 | 30.35 | 30.35 | 30.42 | 29.95 | 3.43M |
| August 14, 2025 | 30.68 | 30.12 | 30.12 | 31.51 | 30.07 | 5.06M |
| August 13, 2025 | 30.65 | 30.57 | 30.57 | 30.73 | 30.16 | 3.83M |
| August 12, 2025 | 30.96 | 30.64 | 30.64 | 31.27 | 30.44 | 3.69M |
| August 11, 2025 | 30.43 | 30.96 | 30.96 | 31 | 30.31 | 4.52M |
| August 08, 2025 | 30.47 | 30.42 | 30.42 | 30.6 | 30.07 | 3.9M |
| August 07, 2025 | 30.52 | 30.47 | 30.47 | 30.8 | 30.31 | 4.83M |
| August 06, 2025 | 31.16 | 30.63 | 30.63 | 31.43 | 30.53 | 7.73M |
| August 05, 2025 | 32.16 | 31.18 | 31.18 | 32.39 | 30.87 | 10.41M |
| August 04, 2025 | 32 | 32.43 | 32.43 | 33.3 | 31.94 | 14.15M |
| August 01, 2025 | 31.05 | 31.47 | 31.47 | 32.06 | 30.92 | 10.03M |
| July 31, 2025 | 30.66 | 31.13 | 31.13 | 32.05 | 30.53 | 10.04M |
| July 30, 2025 | 30.69 | 30.8 | 30.8 | 31.35 | 30.31 | 6.09M |
| July 29, 2025 | 30.15 | 30.96 | 30.96 | 31.54 | 29.82 | 8.68M |
| July 28, 2025 | 29.83 | 30.15 | 30.15 | 30.41 | 29.75 | 4.03M |
| July 25, 2025 | 29.63 | 29.83 | 29.83 | 30.13 | 29.52 | 4.42M |