31.86
-0.03(-0.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 32.02 | 31.86 | 31.86 | 32.11 | 31.6 | 11.73M |
| August 15, 2025 | 30.89 | 31.89 | 31.89 | 31.9 | 30.8 | 14.4M |
| August 14, 2025 | 31.27 | 30.84 | 30.84 | 31.28 | 30.6 | 8.99M |
| August 13, 2025 | 30.97 | 31.13 | 31.13 | 31.34 | 30.92 | 8.62M |
| August 12, 2025 | 30.48 | 30.97 | 30.97 | 31.69 | 30.44 | 13.64M |
| August 11, 2025 | 30.17 | 30.42 | 30.42 | 30.52 | 30.1 | 4.8M |
| August 08, 2025 | 30.35 | 30.03 | 30.03 | 30.35 | 30 | 4.57M |
| August 07, 2025 | 30.62 | 30.35 | 30.35 | 30.64 | 30.27 | 4.72M |
| August 06, 2025 | 30.3 | 30.62 | 30.62 | 30.78 | 29.95 | 6.98M |
| August 05, 2025 | 29.9 | 30.3 | 30.3 | 30.45 | 29.89 | 5.78M |
| August 04, 2025 | 29.62 | 29.88 | 29.88 | 29.9 | 29.4 | 3.49M |
| August 01, 2025 | 29.52 | 29.76 | 29.76 | 29.88 | 29.46 | 4.51M |
| July 31, 2025 | 30.1 | 29.63 | 29.63 | 30.28 | 29.61 | 7.46M |
| July 30, 2025 | 30.73 | 30.19 | 30.19 | 30.73 | 30.1 | 7.83M |
| July 29, 2025 | 30.81 | 30.74 | 30.74 | 30.92 | 30.45 | 6.47M |
| July 28, 2025 | 30.83 | 30.88 | 30.88 | 31.15 | 30.82 | 6.04M |
| July 25, 2025 | 30.98 | 30.78 | 30.78 | 31.09 | 30.64 | 6.09M |
| July 24, 2025 | 30.75 | 30.91 | 30.91 | 30.98 | 30.75 | 4.67M |
| July 23, 2025 | 30.73 | 30.74 | 30.74 | 30.99 | 30.62 | 5.73M |
| July 22, 2025 | 30.8 | 30.72 | 30.72 | 30.98 | 30.6 | 6.23M |
| July 21, 2025 | 30.7 | 30.98 | 30.98 | 31.14 | 30.7 | 5.43M |
| July 18, 2025 | 31.15 | 30.84 | 30.84 | 31.2 | 30.6 | 7.8M |
| July 17, 2025 | 31.37 | 31.08 | 31.08 | 31.45 | 31.04 | 8.08M |
| July 16, 2025 | 31.04 | 31.33 | 31.33 | 31.73 | 31.04 | 7.27M |
| July 15, 2025 | 31.61 | 31.03 | 31.03 | 31.62 | 30.78 | 8.46M |
| July 14, 2025 | 31.2 | 31.6 | 31.6 | 31.73 | 31.16 | 6.8M |
| July 11, 2025 | 31.4 | 31.22 | 31.22 | 31.57 | 31.14 | 6.76M |
| July 10, 2025 | 31.29 | 31.33 | 31.33 | 31.48 | 31.03 | 5.38M |
| July 09, 2025 | 31.23 | 31.29 | 31.29 | 31.44 | 31.21 | 4.36M |
| July 08, 2025 | 31.2 | 31.25 | 31.25 | 31.38 | 31.1 | 5.52M |
| July 07, 2025 | 31.57 | 31.2 | 31.2 | 31.57 | 31.1 | 7.48M |
| July 04, 2025 | 31.65 | 31.76 | 31.76 | 32.05 | 31.28 | 8.51M |
| July 03, 2025 | 31.81 | 31.84 | 31.84 | 32.12 | 31.61 | 5.49M |
| July 02, 2025 | 32.1 | 31.96 | 31.96 | 32.1 | 31.7 | 5.68M |
| July 01, 2025 | 32.5 | 32.19 | 32.19 | 32.55 | 32.13 | 6.53M |
| June 30, 2025 | 32.7 | 32.51 | 32.51 | 32.88 | 32.16 | 11.98M |
| June 27, 2025 | 35.8 | 32.87 | 32.87 | 35.8 | 32.84 | 19.91M |
| June 26, 2025 | 33.49 | 32.83 | 32.83 | 33.49 | 32.8 | 7M |
| June 25, 2025 | 32.86 | 33.4 | 33.4 | 33.43 | 32.75 | 9.07M |
| June 24, 2025 | 32.23 | 32.86 | 32.86 | 33.15 | 32.21 | 10.44M |
| June 23, 2025 | 31.5 | 31.79 | 31.79 | 31.99 | 31.25 | 4.39M |
| June 20, 2025 | 31.7 | 31.51 | 31.51 | 31.94 | 31.4 | 4.42M |
| June 19, 2025 | 31.99 | 31.72 | 31.72 | 32.48 | 31.6 | 5.31M |
| June 18, 2025 | 31.75 | 31.96 | 31.96 | 31.98 | 31.5 | 4.69M |
| June 17, 2025 | 32 | 31.83 | 31.83 | 32.12 | 31.66 | 4.17M |
| June 16, 2025 | 31.97 | 31.98 | 31.98 | 32.47 | 31.87 | 4.82M |
| June 13, 2025 | 32.89 | 31.96 | 31.96 | 32.89 | 31.71 | 8.56M |
| June 12, 2025 | 32.91 | 32.96 | 32.96 | 33.3 | 32.64 | 6.55M |
| June 11, 2025 | 31.75 | 33.17 | 33.17 | 33.55 | 31.75 | 14.62M |
| June 10, 2025 | 31.99 | 31.43 | 31.43 | 32.05 | 31.21 | 6.22M |
| June 09, 2025 | 31.95 | 31.83 | 31.83 | 32.51 | 31.7 | 6.59M |
| June 06, 2025 | 32.1 | 31.92 | 31.92 | 32.2 | 31.74 | 4.78M |
| June 05, 2025 | 31.91 | 32.17 | 32.17 | 32.24 | 31.76 | 5.2M |
| June 04, 2025 | 31.85 | 31.92 | 31.92 | 32.13 | 31.42 | 6.4M |
| June 03, 2025 | 33.24 | 31.9 | 31.9 | 33.25 | 31.8 | 10.43M |
| May 30, 2025 | 33.18 | 33.16 | 33.16 | 33.48 | 32.78 | 8.44M |
| May 29, 2025 | 32.68 | 33.18 | 33.18 | 33.56 | 32.6 | 9.26M |
| May 28, 2025 | 33.05 | 32.66 | 32.66 | 33.36 | 32.43 | 6.43M |
| May 27, 2025 | 33.4 | 33 | 33 | 33.48 | 32.79 | 8.74M |
| May 26, 2025 | 34.05 | 33.28 | 33.28 | 34.5 | 33.05 | 10.96M |