32.79
+0.76(+2.37%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 32.05 | 32.79 | 32.79 | 32.98 | 32.05 | 16.43M |
September 05, 2025 | 30.9 | 32.03 | 32.03 | 32.34 | 30.74 | 15.16M |
September 04, 2025 | 31.47 | 30.83 | 30.83 | 32.03 | 30.4 | 11.99M |
September 03, 2025 | 31.6 | 31.27 | 31.27 | 32.25 | 31.13 | 10.96M |
September 02, 2025 | 31.65 | 31.6 | 31.6 | 31.98 | 30.9 | 12.78M |
September 01, 2025 | 31.7 | 31.65 | 31.65 | 32.03 | 31.42 | 11.13M |
August 29, 2025 | 32.2 | 31.83 | 31.83 | 32.38 | 31.61 | 11.64M |
August 28, 2025 | 32.4 | 32.28 | 32.28 | 32.6 | 31.33 | 13.4M |
August 27, 2025 | 32.63 | 32.23 | 32.23 | 33.33 | 32.11 | 19.55M |
August 26, 2025 | 32.31 | 32.57 | 32.57 | 32.8 | 32.04 | 13.3M |
August 25, 2025 | 32.22 | 32.31 | 32.31 | 32.79 | 32.05 | 18.49M |
August 22, 2025 | 31.68 | 31.75 | 31.75 | 31.97 | 31.4 | 11.83M |
August 21, 2025 | 31.81 | 31.68 | 31.68 | 32.04 | 31.45 | 10.64M |
August 20, 2025 | 31.79 | 31.75 | 31.75 | 31.8 | 30.63 | 19.16M |
August 19, 2025 | 31.89 | 32.47 | 32.47 | 32.67 | 31.68 | 13.59M |
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 |