32.12
-1.55(-4.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 28.91 | 33.67 | 33.67 | 33.67 | 28.08 | 80.81M |
| September 04, 2025 | 30.9 | 28.06 | 28.06 | 32.06 | 28.06 | 55.51M |
| September 03, 2025 | 29 | 31.98 | 31.98 | 34.57 | 28.14 | 75.57M |
| September 02, 2025 | 30 | 28.81 | 28.81 | 30.8 | 27.75 | 66.64M |
| September 01, 2025 | 25.63 | 27.84 | 27.84 | 28.16 | 25.18 | 42.43M |
| August 29, 2025 | 25.9 | 25.69 | 25.69 | 26.1 | 24.81 | 27.77M |
| August 28, 2025 | 25.1 | 25.64 | 25.64 | 26.11 | 24.77 | 33.11M |
| August 27, 2025 | 23.94 | 24.8 | 24.8 | 26.48 | 23.87 | 39.92M |
| August 26, 2025 | 23.98 | 23.82 | 23.82 | 24.2 | 23.71 | 14.5M |
| August 25, 2025 | 23.76 | 24.08 | 24.08 | 24.33 | 23.41 | 24.39M |
| August 22, 2025 | 23.7 | 23.68 | 23.68 | 23.93 | 23.43 | 18.35M |
| August 21, 2025 | 24.01 | 23.93 | 23.93 | 24.3 | 23.69 | 18.92M |
| August 20, 2025 | 23.4 | 23.95 | 23.95 | 24.01 | 23.13 | 16.59M |
| August 19, 2025 | 23.52 | 23.5 | 23.5 | 23.78 | 23.17 | 15.21M |
| August 18, 2025 | 24.17 | 23.66 | 23.66 | 24.37 | 23.54 | 21.94M |
| August 15, 2025 | 22.64 | 23.62 | 23.62 | 23.83 | 22.64 | 23.41M |
| August 14, 2025 | 23.51 | 22.78 | 22.78 | 24.6 | 22.77 | 34.16M |
| August 13, 2025 | 22.53 | 22.88 | 22.88 | 23.03 | 22.5 | 11.58M |
| August 12, 2025 | 22.38 | 22.52 | 22.52 | 22.64 | 22.08 | 9.17M |
| August 11, 2025 | 22.35 | 22.65 | 22.65 | 22.72 | 22.32 | 8.61M |
| August 08, 2025 | 22.78 | 22.35 | 22.35 | 22.96 | 22.27 | 10.33M |
| August 07, 2025 | 22.36 | 22.89 | 22.89 | 23.09 | 22.36 | 19.17M |
| August 06, 2025 | 21.57 | 22.36 | 22.36 | 22.55 | 21.51 | 15.39M |
| August 05, 2025 | 21.39 | 21.64 | 21.64 | 21.76 | 21.28 | 7.51M |
| August 04, 2025 | 20.98 | 21.33 | 21.33 | 21.34 | 20.82 | 5.06M |
| August 01, 2025 | 21.11 | 21.13 | 21.13 | 21.35 | 20.98 | 6.68M |
| July 31, 2025 | 21.7 | 21.15 | 21.15 | 21.99 | 21.08 | 8.75M |
| July 30, 2025 | 21.97 | 21.73 | 21.73 | 22.05 | 21.5 | 7.66M |
| July 29, 2025 | 21.83 | 21.93 | 21.93 | 22.19 | 21.73 | 7.67M |
| July 28, 2025 | 21.98 | 21.94 | 21.94 | 22.04 | 21.61 | 10.32M |
| July 25, 2025 | 21.06 | 21.88 | 21.88 | 21.98 | 20.96 | 17.83M |
| July 24, 2025 | 20.85 | 21.06 | 21.06 | 21.15 | 20.85 | 5.62M |
| July 23, 2025 | 20.96 | 20.82 | 20.82 | 21.05 | 20.77 | 5.21M |
| July 22, 2025 | 21.26 | 21.06 | 21.06 | 21.33 | 20.94 | 6.41M |
| July 21, 2025 | 21.25 | 21.28 | 21.28 | 21.38 | 21.15 | 5.12M |
| July 18, 2025 | 21.51 | 21.4 | 21.4 | 21.57 | 21.09 | 7.36M |
| July 17, 2025 | 21.13 | 21.49 | 21.49 | 21.49 | 21.06 | 5.57M |
| July 16, 2025 | 21.07 | 21.14 | 21.14 | 21.36 | 20.99 | 5.52M |
| July 15, 2025 | 21.53 | 21.16 | 21.16 | 21.56 | 20.85 | 7.11M |
| July 14, 2025 | 21.37 | 21.56 | 21.56 | 21.59 | 21.19 | 4.31M |
| July 11, 2025 | 21.31 | 21.45 | 21.45 | 21.55 | 21.16 | 5.48M |
| July 10, 2025 | 21.55 | 21.37 | 21.37 | 21.61 | 21.29 | 4.89M |
| July 09, 2025 | 21.9 | 21.5 | 21.5 | 21.96 | 21.43 | 6.9M |
| July 08, 2025 | 21.7 | 21.87 | 21.87 | 22.01 | 21.62 | 5.46M |
| July 07, 2025 | 21.71 | 21.66 | 21.66 | 21.89 | 21.56 | 4.08M |
| July 04, 2025 | 22.35 | 21.76 | 21.76 | 22.35 | 21.66 | 8.64M |
| July 03, 2025 | 22.25 | 22.37 | 22.37 | 22.46 | 22.01 | 6.24M |
| July 02, 2025 | 22.66 | 22.29 | 22.29 | 22.86 | 22.18 | 10.54M |
| July 01, 2025 | 22.61 | 22.92 | 22.92 | 23.16 | 22.47 | 17.61M |
| June 30, 2025 | 22.34 | 22.63 | 22.63 | 23.2 | 22.2 | 18.52M |
| June 27, 2025 | 21.85 | 21.62 | 21.62 | 21.98 | 21.51 | 6.39M |
| June 26, 2025 | 21.89 | 21.69 | 21.69 | 22.05 | 21.65 | 7.71M |
| June 25, 2025 | 21.84 | 21.89 | 21.89 | 21.95 | 21.52 | 7.82M |
| June 24, 2025 | 21.35 | 21.84 | 21.84 | 21.99 | 21.33 | 8.31M |
| June 23, 2025 | 20.7 | 21.33 | 21.33 | 21.45 | 20.63 | 6.28M |
| June 20, 2025 | 21.1 | 21 | 21 | 21.62 | 20.77 | 7.85M |
| June 19, 2025 | 21.78 | 21.16 | 21.16 | 21.9 | 21.14 | 8.98M |
| June 18, 2025 | 21.87 | 21.72 | 21.72 | 22.05 | 21.48 | 8.76M |
| June 17, 2025 | 22.34 | 22.09 | 22.09 | 22.55 | 21.9 | 13.18M |
| June 16, 2025 | 21.15 | 22.53 | 22.53 | 22.93 | 20.9 | 19.86M |