32.12
-0.02(-0.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 32.49 | 32.12 | 32.12 | 32.68 | 31.91 | 8.38M |
| August 15, 2025 | 30.82 | 32.14 | 32.14 | 32.5 | 30.81 | 9.72M |
| August 14, 2025 | 30.95 | 30.63 | 30.63 | 31.13 | 30.41 | 5.42M |
| August 13, 2025 | 31.01 | 30.82 | 30.82 | 31.08 | 30.32 | 4.99M |
| August 12, 2025 | 31.4 | 30.72 | 30.72 | 31.6 | 30.62 | 4.78M |
| August 11, 2025 | 31.05 | 31.49 | 31.49 | 31.72 | 31.05 | 3.35M |
| August 08, 2025 | 31.7 | 31.03 | 31.03 | 31.79 | 30.79 | 4.46M |
| August 07, 2025 | 32.12 | 31.7 | 31.7 | 32.58 | 31.58 | 5.25M |
| August 06, 2025 | 32.05 | 32.45 | 32.45 | 32.9 | 31.76 | 4.65M |
| August 05, 2025 | 32.3 | 32.2 | 32.2 | 32.72 | 32.01 | 4.28M |
| August 04, 2025 | 31.79 | 32.03 | 32.03 | 32.29 | 31.72 | 3.1M |
| August 01, 2025 | 31.88 | 31.8 | 31.8 | 32 | 31.25 | 3.76M |
| July 31, 2025 | 31.95 | 31.82 | 31.82 | 32.49 | 31.65 | 4.73M |
| July 30, 2025 | 32.66 | 32.03 | 32.03 | 32.66 | 31.68 | 5.43M |
| July 29, 2025 | 32.88 | 32.74 | 32.74 | 33.03 | 32.35 | 5.26M |
| July 28, 2025 | 33.5 | 33.17 | 33.17 | 33.7 | 32.31 | 6.95M |
| July 25, 2025 | 34.01 | 33.74 | 33.74 | 34.2 | 33.43 | 6.24M |
| July 24, 2025 | 32.4 | 33.92 | 33.92 | 34.95 | 32.07 | 13.41M |
| July 23, 2025 | 31.65 | 32.8 | 32.8 | 32.99 | 31.3 | 10.8M |
| July 22, 2025 | 32.37 | 31.64 | 31.64 | 32.48 | 31.32 | 9.64M |
| July 21, 2025 | 32.79 | 32.64 | 32.64 | 33.79 | 32.31 | 10.15M |
| July 18, 2025 | 33.67 | 33.05 | 33.05 | 34.16 | 32.69 | 11.56M |
| July 17, 2025 | 32.17 | 33.48 | 33.48 | 34.48 | 32.17 | 16.63M |
| July 16, 2025 | 31.5 | 32.13 | 32.13 | 32.66 | 31.08 | 14.73M |
| July 15, 2025 | 31.28 | 30.74 | 30.74 | 31.65 | 30.31 | 15.41M |
| July 14, 2025 | 29.72 | 32.07 | 32.07 | 32.97 | 29.72 | 22.26M |
| July 11, 2025 | 31.67 | 29.97 | 29.97 | 31.78 | 29.81 | 14.92M |
| July 10, 2025 | 30.08 | 30.98 | 30.98 | 31 | 29.84 | 10.94M |
| July 09, 2025 | 29.3 | 30.45 | 30.45 | 31 | 29.2 | 14.02M |
| July 08, 2025 | 29.7 | 29.36 | 29.36 | 29.99 | 29 | 6.2M |
| July 07, 2025 | 28.87 | 29.24 | 29.24 | 29.9 | 28.44 | 5.98M |
| July 04, 2025 | 29.21 | 28.76 | 28.76 | 29.22 | 28.69 | 3.65M |
| July 03, 2025 | 28.7 | 29.22 | 29.22 | 29.43 | 28.58 | 4.27M |
| July 02, 2025 | 29.01 | 28.71 | 28.71 | 29.12 | 28.28 | 3.65M |
| July 01, 2025 | 29.31 | 29.12 | 29.12 | 30 | 28.82 | 4.53M |
| June 30, 2025 | 28.87 | 29.31 | 29.31 | 29.92 | 28.73 | 5.75M |
| June 27, 2025 | 28.86 | 28.86 | 28.86 | 29.11 | 28.8 | 4.07M |
| June 26, 2025 | 29.2 | 28.91 | 28.91 | 29.47 | 28.8 | 5.04M |
| June 25, 2025 | 28.95 | 29.28 | 29.28 | 29.74 | 28.9 | 6.68M |
| June 24, 2025 | 27.79 | 28.95 | 28.95 | 29.29 | 27.79 | 8.21M |
| June 23, 2025 | 27.86 | 27.79 | 27.79 | 28.08 | 27.13 | 5.66M |
| June 20, 2025 | 28.51 | 28.28 | 28.28 | 28.9 | 27.32 | 8.55M |
| June 19, 2025 | 28.6 | 28.77 | 28.77 | 30.28 | 28.53 | 15.73M |
| June 18, 2025 | 27.6 | 28.5 | 28.5 | 28.5 | 27.18 | 6.63M |
| June 17, 2025 | 27.4 | 27.77 | 27.77 | 28.16 | 27.23 | 4.69M |
| June 16, 2025 | 26.9 | 27.4 | 27.4 | 27.41 | 26.89 | 2.87M |
| June 13, 2025 | 27.73 | 27.18 | 27.18 | 27.78 | 26.94 | 6.15M |
| June 12, 2025 | 28.38 | 27.72 | 27.72 | 28.43 | 27.63 | 6.84M |
| June 11, 2025 | 28.72 | 28.52 | 28.52 | 29.1 | 28.38 | 4.66M |
| June 10, 2025 | 29.6 | 28.8 | 28.8 | 30.03 | 28.23 | 8.12M |
| June 09, 2025 | 29.39 | 29.69 | 29.69 | 30.12 | 29.14 | 7.23M |
| June 06, 2025 | 28.95 | 29.47 | 29.47 | 29.67 | 28.68 | 7.7M |
| June 05, 2025 | 28.86 | 29.08 | 29.08 | 29.11 | 28.48 | 5.89M |
| June 04, 2025 | 28.86 | 28.92 | 28.92 | 28.95 | 28.36 | 5.42M |
| June 03, 2025 | 28.1 | 28.77 | 28.77 | 28.78 | 28 | 5.84M |
| May 30, 2025 | 29.78 | 28.71 | 28.71 | 29.95 | 28.5 | 9.74M |
| May 29, 2025 | 30.02 | 30.18 | 30.18 | 30.35 | 29.4 | 12.11M |
| May 28, 2025 | 29.2 | 30.65 | 30.65 | 31.28 | 29.11 | 18.36M |
| May 27, 2025 | 29.53 | 29.4 | 29.4 | 29.6 | 28.71 | 12.08M |
| May 26, 2025 | 29.98 | 29.22 | 29.22 | 30.47 | 28.95 | 16.22M |