32.04
+0.08(+0.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 31.78 | 32.04 | 32.04 | 32.2 | 31.66 | 10.92M |
| August 21, 2025 | 33.17 | 31.96 | 31.96 | 33.2 | 31.8 | 18.72M |
| August 20, 2025 | 33.5 | 33.4 | 33.4 | 33.96 | 32.89 | 21.08M |
| August 19, 2025 | 32.5 | 33.98 | 33.98 | 34.5 | 31.77 | 41.01M |
| August 18, 2025 | 31.78 | 32.53 | 32.53 | 32.79 | 31.73 | 20.71M |
| August 15, 2025 | 31.6 | 31.95 | 31.95 | 32.13 | 31.36 | 16.53M |
| August 14, 2025 | 31.33 | 31.59 | 31.59 | 31.96 | 31 | 16.81M |
| August 13, 2025 | 30.7 | 31.6 | 31.6 | 31.86 | 30.63 | 17.1M |
| August 12, 2025 | 31.4 | 30.87 | 30.87 | 31.45 | 30.35 | 15.37M |
| August 11, 2025 | 31.3 | 31.3 | 31.3 | 31.8 | 31.1 | 13.34M |
| August 08, 2025 | 31.63 | 31.37 | 31.37 | 32.42 | 31.3 | 13.47M |
| August 07, 2025 | 32.01 | 31.7 | 31.7 | 32.18 | 31.4 | 11.22M |
| August 06, 2025 | 32 | 32.2 | 32.2 | 32.43 | 31.53 | 12.34M |
| August 05, 2025 | 31.98 | 32.18 | 32.18 | 32.49 | 31.78 | 12.32M |
| August 04, 2025 | 30.88 | 31.98 | 31.98 | 32.23 | 30.7 | 14.17M |
| August 01, 2025 | 31.88 | 31.12 | 31.12 | 32.2 | 31 | 14.25M |
| July 31, 2025 | 31.68 | 32.23 | 32.23 | 33.2 | 31.59 | 15.12M |
| July 30, 2025 | 33.63 | 32 | 32 | 33.88 | 31.8 | 25.64M |
| July 29, 2025 | 34.72 | 33.94 | 33.94 | 35.68 | 33.5 | 26.02M |
| July 28, 2025 | 33.37 | 35.03 | 35.03 | 35.88 | 33.24 | 29.03M |
| July 25, 2025 | 33.21 | 33.8 | 33.8 | 34.86 | 32.93 | 23.17M |
| July 24, 2025 | 32.83 | 33.2 | 33.2 | 33.98 | 32.83 | 19.1M |
| July 23, 2025 | 33.9 | 33.1 | 33.1 | 34.22 | 33.01 | 29.61M |
| July 22, 2025 | 35.6 | 34.85 | 34.85 | 37.66 | 34.6 | 43.25M |
| July 21, 2025 | 34.01 | 36.18 | 36.18 | 37 | 33.53 | 41.93M |
| July 18, 2025 | 32.79 | 34.82 | 34.82 | 35.5 | 32.61 | 42.7M |
| July 17, 2025 | 31.7 | 32.7 | 32.7 | 33.1 | 31.51 | 24.99M |
| July 16, 2025 | 31.92 | 31.96 | 31.96 | 32.37 | 31.62 | 14.13M |
| July 15, 2025 | 32.2 | 32.03 | 32.03 | 32.64 | 31.73 | 16.4M |
| July 14, 2025 | 33.17 | 32.44 | 32.44 | 33.49 | 32.2 | 21.44M |
| July 11, 2025 | 33.05 | 33.26 | 33.26 | 33.59 | 32.65 | 19.61M |
| July 10, 2025 | 33.91 | 33.28 | 33.28 | 34.3 | 33.02 | 22.88M |
| July 09, 2025 | 35 | 33.9 | 33.9 | 35.4 | 33.55 | 31.27M |
| July 08, 2025 | 35.51 | 35.3 | 35.3 | 36.19 | 34.71 | 34.59M |
| July 07, 2025 | 33.86 | 35.92 | 35.92 | 36.5 | 33.86 | 39.36M |
| July 04, 2025 | 35 | 33.95 | 33.95 | 35.53 | 33.56 | 38.9M |
| July 03, 2025 | 34.68 | 36.53 | 36.53 | 37 | 32.88 | 53.68M |
| July 02, 2025 | 34.53 | 34.76 | 34.76 | 35.89 | 34.45 | 36.75M |
| July 01, 2025 | 39.5 | 35.98 | 35.98 | 39.58 | 35.6 | 60.22M |
| June 30, 2025 | 37.4 | 39.5 | 39.5 | 40.82 | 35.7 | 71.1M |
| June 27, 2025 | 34.08 | 37.4 | 37.4 | 37.4 | 33.7 | 64.48M |
| June 26, 2025 | 33.44 | 34 | 34 | 36.36 | 33.19 | 65.44M |
| June 25, 2025 | 34.5 | 34.95 | 34.95 | 37.1 | 33.78 | 76.79M |
| June 24, 2025 | 31.68 | 33.73 | 33.73 | 33.73 | 30.38 | 73.61M |
| June 23, 2025 | 27 | 30.66 | 30.66 | 30.66 | 26.01 | 50.76M |
| June 20, 2025 | 26.64 | 27.87 | 27.87 | 28.98 | 26.62 | 48.6M |
| June 19, 2025 | 26.21 | 27.32 | 27.32 | 29.39 | 26.02 | 51.34M |
| June 18, 2025 | 26.4 | 27.11 | 27.11 | 27.7 | 25 | 47.82M |
| June 17, 2025 | 25.8 | 26.4 | 26.4 | 26.8 | 25.32 | 38.39M |
| June 16, 2025 | 25.55 | 25.99 | 25.99 | 26.11 | 25.12 | 27.73M |
| June 13, 2025 | 26 | 25.8 | 25.8 | 27.52 | 24.96 | 35.83M |
| June 12, 2025 | 25.9 | 26.85 | 26.85 | 27.23 | 25.8 | 44.06M |
| June 11, 2025 | 28.44 | 26.23 | 26.23 | 29.3 | 25.85 | 62.65M |
| June 10, 2025 | 29.29 | 28.68 | 28.68 | 31.31 | 28.25 | 71.29M |
| June 09, 2025 | 25.79 | 28.63 | 28.63 | 28.63 | 25.61 | 54.4M |
| June 06, 2025 | 24.59 | 26.03 | 26.03 | 27.05 | 24.02 | 70.21M |
| June 05, 2025 | 25 | 24.89 | 24.59 | 25.63 | 24.77 | 41.51M |
| June 04, 2025 | 24.28 | 25.74 | 25.43 | 27.01 | 23.7 | 65.48M |
| June 03, 2025 | 22.68 | 24.55 | 24.25 | 24.85 | 22.68 | 51.36M |
| May 30, 2025 | 23.8 | 23.44 | 23.44 | 24.9 | 22.18 | 58.42M |