31.64
+1.14(+3.74%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 30.78 | 30.5 | 30.5 | 30.78 | 30.41 | 4.74M |
| August 18, 2025 | 30.31 | 30.78 | 30.78 | 30.99 | 30.23 | 8.99M |
| August 15, 2025 | 29.6 | 30 | 30 | 30.06 | 29.55 | 3.93M |
| August 14, 2025 | 30.07 | 29.65 | 29.65 | 30.1 | 29.58 | 4.44M |
| August 13, 2025 | 29.8 | 30.04 | 30.04 | 30.16 | 29.7 | 5.9M |
| August 12, 2025 | 29.92 | 29.77 | 29.77 | 29.92 | 29.72 | 4.03M |
| August 11, 2025 | 29.91 | 29.93 | 29.93 | 30.01 | 29.68 | 4.47M |
| August 08, 2025 | 29.81 | 29.85 | 29.85 | 29.92 | 29.61 | 3.2M |
| August 07, 2025 | 30 | 29.85 | 29.85 | 30.01 | 29.6 | 3.97M |
| August 06, 2025 | 29.71 | 30.03 | 30.03 | 30.04 | 29.62 | 5.04M |
| August 05, 2025 | 29.76 | 29.74 | 29.74 | 29.8 | 29.58 | 3.69M |
| August 04, 2025 | 29.51 | 29.71 | 29.71 | 29.71 | 29.32 | 3.8M |
| August 01, 2025 | 29.65 | 29.63 | 29.63 | 29.85 | 29.48 | 3.86M |
| July 31, 2025 | 30.21 | 29.61 | 29.61 | 30.25 | 29.61 | 6.46M |
| July 30, 2025 | 30.71 | 30.41 | 30.41 | 30.9 | 30.2 | 5.53M |
| July 29, 2025 | 30.8 | 30.71 | 30.71 | 31.01 | 30.46 | 5.25M |
| July 28, 2025 | 31.49 | 30.99 | 30.99 | 31.52 | 30.77 | 6.56M |
| July 25, 2025 | 31.83 | 31.6 | 31.6 | 31.9 | 31.37 | 6.79M |
| July 24, 2025 | 30.5 | 31.79 | 31.79 | 32.28 | 30.38 | 14.06M |
| July 23, 2025 | 31.05 | 30.67 | 30.67 | 31.15 | 30.55 | 8.69M |
| July 22, 2025 | 32 | 31.15 | 31.15 | 32 | 30.88 | 11.86M |
| July 21, 2025 | 30.28 | 30.85 | 30.85 | 30.99 | 30.2 | 8.79M |
| July 18, 2025 | 29.78 | 30.1 | 30.1 | 30.47 | 29.7 | 10.52M |
| July 17, 2025 | 31.11 | 29.88 | 29.88 | 31.17 | 29.51 | 19.26M |
| July 16, 2025 | 32.04 | 31.62 | 31.62 | 32.04 | 31.51 | 1.92M |
| July 15, 2025 | 32.38 | 32.03 | 32.03 | 33.1 | 31.87 | 2.85M |
| July 14, 2025 | 32.22 | 32.4 | 32.4 | 32.7 | 32.03 | 2.9M |
| July 11, 2025 | 31.83 | 32.22 | 32.22 | 32.6 | 31.64 | 3.15M |
| July 10, 2025 | 31.66 | 31.72 | 31.72 | 31.8 | 31.36 | 1.34M |
| July 09, 2025 | 31.86 | 31.56 | 31.56 | 32.1 | 31.51 | 1.58M |
| July 08, 2025 | 31.63 | 31.87 | 31.87 | 31.98 | 31.61 | 1.29M |
| July 07, 2025 | 31.34 | 31.63 | 31.63 | 31.68 | 31.07 | 1.04M |
| July 04, 2025 | 31.81 | 31.42 | 31.42 | 31.93 | 31.36 | 1.31M |
| July 03, 2025 | 31.94 | 32 | 32 | 32.1 | 31.53 | 1.56M |
| July 02, 2025 | 31.51 | 31.87 | 31.87 | 32.13 | 31.39 | 1.79M |
| July 01, 2025 | 31.62 | 31.51 | 31.51 | 31.62 | 31.18 | 1.28M |
| June 30, 2025 | 31.6 | 31.58 | 31.58 | 31.75 | 31.36 | 1.34M |
| June 27, 2025 | 31.26 | 31.48 | 31.48 | 31.86 | 31.26 | 1.52M |
| June 26, 2025 | 31.32 | 31.26 | 31.26 | 31.67 | 31.2 | 1.1M |
| June 25, 2025 | 31.2 | 31.35 | 31.35 | 31.35 | 30.91 | 999,800 |
| June 24, 2025 | 30.92 | 31.18 | 31.18 | 31.25 | 30.75 | 1.19M |
| June 23, 2025 | 30.52 | 30.65 | 30.65 | 30.77 | 30.4 | 925,917 |
| June 20, 2025 | 30.74 | 30.51 | 30.51 | 30.9 | 30.5 | 1.09M |
| June 19, 2025 | 31.27 | 30.74 | 30.74 | 31.33 | 30.56 | 1.2M |
| June 18, 2025 | 31.56 | 31.24 | 31.24 | 31.71 | 31.04 | 1.12M |
| June 17, 2025 | 31.76 | 31.6 | 31.6 | 31.88 | 31.56 | 959,800 |
| June 16, 2025 | 31.74 | 31.74 | 31.74 | 31.84 | 31.42 | 1.16M |
| June 13, 2025 | 32.03 | 31.68 | 31.68 | 32.13 | 31.66 | 1.14M |
| June 12, 2025 | 32.22 | 31.98 | 31.98 | 32.32 | 31.8 | 1.05M |
| June 11, 2025 | 32.16 | 32.21 | 32.21 | 32.39 | 32 | 1.62M |
| June 10, 2025 | 31.97 | 32.03 | 32.03 | 32.15 | 31.65 | 1.77M |
| June 09, 2025 | 32.53 | 31.97 | 31.97 | 32.53 | 31.73 | 2.62M |
| June 06, 2025 | 31.1 | 32.54 | 32.54 | 32.76 | 30.89 | 4.46M |
| June 05, 2025 | 31.08 | 31.01 | 31.01 | 31.09 | 30.69 | 1.2M |
| June 04, 2025 | 30.5 | 30.93 | 30.93 | 31.05 | 30.5 | 1.17M |
| June 03, 2025 | 30.74 | 30.92 | 30.42 | 30.92 | 30.43 | 1.02M |
| May 30, 2025 | 30.95 | 30.75 | 30.25 | 31.2 | 30.66 | 1.51M |
| May 29, 2025 | 31.5 | 31.1 | 30.6 | 31.68 | 30.67 | 1.93M |
| May 28, 2025 | 31.55 | 31.46 | 30.95 | 31.59 | 31.27 | 598,400 |
| May 27, 2025 | 31.82 | 31.35 | 31.35 | 31.83 | 31.25 | 895,801 |