32.26
+0.04(+0.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 32.17 | 32.26 | 32.26 | 32.49 | 31.51 | 50.53M |
| August 15, 2025 | 31.28 | 32.22 | 32.22 | 32.8 | 30.75 | 63.17M |
| August 14, 2025 | 29.9 | 31.93 | 31.93 | 32.58 | 29.88 | 83.19M |
| August 13, 2025 | 29.99 | 29.93 | 29.93 | 30.49 | 29.31 | 38.26M |
| August 12, 2025 | 29.42 | 29.9 | 29.9 | 29.98 | 29.23 | 32.69M |
| August 11, 2025 | 29 | 29.43 | 29.43 | 29.57 | 28.81 | 21.45M |
| August 08, 2025 | 29.44 | 29.08 | 29.08 | 29.87 | 29.02 | 29.34M |
| August 07, 2025 | 29.59 | 29.32 | 29.32 | 29.81 | 29.23 | 16.91M |
| August 06, 2025 | 29.41 | 29.7 | 29.7 | 29.99 | 29.21 | 19.84M |
| August 05, 2025 | 29.26 | 29.54 | 29.54 | 29.65 | 29.16 | 17.78M |
| August 04, 2025 | 29.34 | 29.36 | 29.36 | 29.65 | 29.1 | 14.54M |
| August 01, 2025 | 29.9 | 29.45 | 29.45 | 29.9 | 29.11 | 21.04M |
| July 31, 2025 | 30.01 | 29.85 | 29.85 | 30.55 | 29.66 | 20.47M |
| July 30, 2025 | 31.36 | 30.18 | 30.18 | 31.46 | 29.91 | 36.68M |
| July 29, 2025 | 31.37 | 31.7 | 31.7 | 31.84 | 30.6 | 32.02M |
| July 28, 2025 | 30.98 | 31.55 | 31.55 | 31.75 | 30.87 | 26.13M |
| July 25, 2025 | 31.37 | 30.94 | 30.94 | 31.52 | 30.83 | 22.56M |
| July 24, 2025 | 30.98 | 31.61 | 31.61 | 31.65 | 30.92 | 24.39M |
| July 23, 2025 | 31.69 | 31.17 | 31.17 | 31.8 | 30.66 | 32.59M |
| July 22, 2025 | 31.26 | 31.97 | 31.97 | 32.3 | 31.21 | 28.82M |
| July 21, 2025 | 32.11 | 31.5 | 31.5 | 32.64 | 31.33 | 41.33M |
| July 18, 2025 | 32.45 | 32.69 | 32.69 | 33.49 | 32.22 | 37.55M |
| July 17, 2025 | 32.85 | 32.62 | 32.62 | 33.28 | 32.29 | 39.55M |
| July 16, 2025 | 32 | 32.34 | 32.34 | 32.69 | 31.53 | 32.78M |
| July 15, 2025 | 32.93 | 32.44 | 32.44 | 33.49 | 31.93 | 38.75M |
| July 14, 2025 | 33.5 | 32.95 | 32.95 | 33.51 | 32.28 | 43.46M |
| July 11, 2025 | 35.06 | 33.84 | 33.84 | 35.38 | 33.58 | 63.83M |
| July 10, 2025 | 35.66 | 34.2 | 34.2 | 36.5 | 33.58 | 75.05M |
| July 09, 2025 | 36 | 36.03 | 36.03 | 37.28 | 34.95 | 68.65M |
| July 08, 2025 | 35 | 36.31 | 36.31 | 37 | 34.52 | 83.9M |
| July 07, 2025 | 33.31 | 35.59 | 35.59 | 35.97 | 33.31 | 87.6M |
| July 04, 2025 | 32.98 | 33.13 | 33.13 | 34.26 | 31.9 | 87.37M |
| July 03, 2025 | 31.76 | 32.01 | 32.01 | 32.31 | 31.62 | 39.03M |
| July 02, 2025 | 32.73 | 31.89 | 31.89 | 33.09 | 31.74 | 52.33M |
| July 01, 2025 | 34.65 | 32.94 | 32.94 | 34.98 | 32.85 | 88.54M |
| June 30, 2025 | 35.02 | 35.53 | 35.53 | 37.13 | 34.35 | 104.04M |
| June 27, 2025 | 36.06 | 34.99 | 34.99 | 37.25 | 34.73 | 98.47M |
| June 26, 2025 | 37.88 | 36.05 | 36.05 | 38.59 | 35 | 143.56M |
| June 25, 2025 | 31.73 | 38 | 38 | 39.85 | 31.69 | 160.16M |
| June 24, 2025 | 30.61 | 33.21 | 33.21 | 35.15 | 29.81 | 125.3M |
| June 23, 2025 | 29.33 | 30.58 | 30.58 | 31.34 | 29.08 | 100.52M |
| June 20, 2025 | 27.51 | 29.11 | 29.11 | 30.98 | 26.92 | 88.44M |
| June 19, 2025 | 28.9 | 27.47 | 27.47 | 29.57 | 27.33 | 59.16M |
| June 18, 2025 | 28.36 | 28.12 | 28.12 | 29.11 | 27.9 | 54.82M |
| June 17, 2025 | 27.52 | 28.76 | 28.76 | 29.6 | 27.11 | 81.98M |
| June 16, 2025 | 25.92 | 27.7 | 27.7 | 28 | 25.92 | 69.74M |
| June 13, 2025 | 25.94 | 25.63 | 25.63 | 26.09 | 25.18 | 23.7M |
| June 12, 2025 | 25.24 | 25.79 | 25.79 | 26.41 | 25.18 | 29.68M |
| June 11, 2025 | 25.4 | 25.67 | 25.67 | 26.18 | 25.14 | 27.51M |
| June 10, 2025 | 26 | 25.42 | 25.42 | 26.2 | 25.08 | 31.26M |
| June 09, 2025 | 26.82 | 26.2 | 26.2 | 26.96 | 25.99 | 31.1M |
| June 06, 2025 | 27.05 | 26.52 | 26.52 | 27.67 | 26.28 | 42.68M |
| June 05, 2025 | 26.9 | 27.2 | 27.2 | 27.66 | 26.6 | 61.91M |
| June 04, 2025 | 25.76 | 27.05 | 27.05 | 27.7 | 25.65 | 66.67M |
| June 03, 2025 | 27 | 26.15 | 26.15 | 27.51 | 26.01 | 66.99M |
| May 30, 2025 | 26.67 | 26.5 | 26.5 | 27.98 | 26.23 | 83.62M |
| May 29, 2025 | 24.56 | 28.07 | 28.07 | 28.62 | 23.79 | 121.58M |
| May 28, 2025 | 21.63 | 24.62 | 24.62 | 25.2 | 21.63 | 98.42M |
| May 27, 2025 | 21.26 | 21.17 | 21.17 | 21.33 | 21.02 | 7.38M |
| May 26, 2025 | 21 | 21.29 | 21.29 | 21.33 | 20.89 | 10.85M |