32.58
-0.48(-1.45%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 32.8 | 32.58 | 32.58 | 33.06 | 32.51 | 1.16M |
September 25, 2025 | 33.1 | 33.06 | 33.06 | 33.42 | 32.89 | 1.52M |
September 24, 2025 | 32.49 | 33.1 | 33.1 | 33.11 | 32 | 1.6M |
September 23, 2025 | 33.48 | 32.7 | 32.7 | 33.48 | 31.8 | 2.27M |
September 22, 2025 | 33.05 | 33.28 | 33.28 | 33.55 | 32.9 | 1.41M |
September 19, 2025 | 32.93 | 33.05 | 33.05 | 33.63 | 32.7 | 1.99M |
September 18, 2025 | 34.35 | 33.4 | 33.4 | 34.6 | 33.05 | 3.27M |
September 17, 2025 | 33.43 | 34.35 | 34.35 | 34.77 | 33.03 | 3.83M |
September 16, 2025 | 32.63 | 33.43 | 33.43 | 33.65 | 32.35 | 2.45M |
September 15, 2025 | 32.6 | 32.41 | 32.41 | 32.87 | 32.35 | 1.29M |
September 12, 2025 | 32.93 | 32.65 | 32.65 | 33.7 | 32.65 | 2.52M |
September 11, 2025 | 31.77 | 32.6 | 32.6 | 32.65 | 31.38 | 2.34M |
September 10, 2025 | 31.95 | 31.81 | 31.81 | 31.98 | 31.55 | 1.25M |
September 09, 2025 | 32.32 | 31.8 | 31.8 | 32.32 | 31.62 | 1.33M |
September 08, 2025 | 32.36 | 32.22 | 32.22 | 32.36 | 31.94 | 1.66M |
September 05, 2025 | 31.27 | 31.99 | 31.99 | 32.23 | 31.25 | 2.25M |
September 04, 2025 | 31.17 | 31.25 | 31.25 | 32.08 | 30.7 | 2.12M |
September 03, 2025 | 31.98 | 31.01 | 31.01 | 32.18 | 30.93 | 1.8M |
September 02, 2025 | 32.24 | 31.88 | 31.88 | 32.38 | 31.03 | 2.48M |
September 01, 2025 | 32.49 | 32.24 | 32.24 | 32.59 | 32.05 | 1.91M |
August 29, 2025 | 32.5 | 32.37 | 32.37 | 32.78 | 32.13 | 2.5M |
August 28, 2025 | 33 | 32.86 | 32.86 | 33.33 | 31.76 | 6.02M |
August 27, 2025 | 35.03 | 34.1 | 34.1 | 35.45 | 34 | 3.8M |
August 26, 2025 | 34.66 | 34.95 | 34.95 | 35.48 | 34.41 | 3.08M |
August 25, 2025 | 34.77 | 34.61 | 34.61 | 34.99 | 34.4 | 2.41M |
August 22, 2025 | 34.53 | 34.59 | 34.59 | 34.86 | 34.21 | 2.16M |
August 21, 2025 | 35 | 34.71 | 34.71 | 35.14 | 34.46 | 2.45M |
August 20, 2025 | 34.75 | 34.97 | 34.97 | 35.17 | 34.45 | 2.21M |
August 19, 2025 | 35.2 | 34.94 | 34.94 | 35.2 | 34.39 | 2.95M |
August 18, 2025 | 35.44 | 35.06 | 35.06 | 35.59 | 34.96 | 3.03M |
August 15, 2025 | 35.16 | 35.19 | 35.19 | 35.45 | 34.9 | 3.28M |
August 14, 2025 | 36.28 | 35.17 | 35.17 | 36.36 | 35 | 4.28M |
August 13, 2025 | 36.5 | 36.05 | 36.05 | 36.59 | 35.51 | 4.4M |
August 12, 2025 | 35.87 | 35.97 | 35.97 | 37.23 | 35.7 | 9.33M |
August 11, 2025 | 32.93 | 36.21 | 36.21 | 36.21 | 32.91 | 6.16M |
August 08, 2025 | 32.69 | 32.92 | 32.92 | 32.98 | 32.46 | 1.72M |
August 07, 2025 | 32.7 | 32.71 | 32.71 | 33 | 32.53 | 1.79M |
August 06, 2025 | 32.3 | 32.67 | 32.67 | 32.9 | 32.1 | 2.41M |
August 05, 2025 | 31.69 | 32.3 | 32.3 | 32.48 | 31.66 | 2.51M |
August 04, 2025 | 30.83 | 31.69 | 31.69 | 31.88 | 30.8 | 1.43M |
August 01, 2025 | 30.64 | 30.98 | 30.98 | 31.1 | 30.59 | 956,660 |
July 31, 2025 | 30.88 | 30.64 | 30.64 | 31.34 | 30.58 | 1.3M |
July 30, 2025 | 31.3 | 31.06 | 31.06 | 31.45 | 30.8 | 1.43M |
July 29, 2025 | 31.8 | 31.44 | 31.44 | 31.86 | 31.26 | 1.26M |
July 28, 2025 | 31.85 | 31.8 | 31.8 | 31.91 | 31.61 | 1.14M |
July 25, 2025 | 31.46 | 31.74 | 31.74 | 31.76 | 31.35 | 1.44M |
July 24, 2025 | 31.4 | 31.57 | 31.57 | 31.76 | 31.33 | 1.25M |
July 23, 2025 | 31.58 | 31.41 | 31.41 | 32.34 | 31.21 | 1.93M |
July 22, 2025 | 31.63 | 31.58 | 31.58 | 31.78 | 31.2 | 1.75M |
July 21, 2025 | 31.58 | 31.58 | 31.58 | 31.68 | 31.31 | 1.55M |
July 18, 2025 | 31.5 | 31.43 | 31.43 | 31.6 | 31.17 | 1.09M |
July 17, 2025 | 31.36 | 31.47 | 31.47 | 31.55 | 31.1 | 1.38M |
July 16, 2025 | 30.91 | 31.3 | 31.3 | 31.49 | 30.83 | 1.49M |
July 15, 2025 | 31.33 | 31.08 | 31.08 | 31.56 | 30.74 | 1.37M |
July 14, 2025 | 31.05 | 31.28 | 31.28 | 31.4 | 30.92 | 1.28M |
July 11, 2025 | 31 | 31.18 | 31.18 | 32.33 | 30.83 | 1.91M |
July 10, 2025 | 30.73 | 30.89 | 30.89 | 30.93 | 30.57 | 1.29M |
July 09, 2025 | 30.89 | 30.8 | 30.8 | 31.25 | 30.6 | 2.02M |
July 08, 2025 | 30.2 | 30.64 | 30.64 | 30.73 | 30.11 | 1.32M |
July 07, 2025 | 30.03 | 30.32 | 30.32 | 30.38 | 29.9 | 933,746 |