32.30
+0.72(+2.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 31.67 | 32.3 | 32.3 | 32.5 | 31.58 | 16.85M |
| August 21, 2025 | 32 | 31.58 | 31.58 | 32.6 | 31.31 | 15.36M |
| August 20, 2025 | 32.34 | 31.8 | 31.8 | 32.58 | 31.15 | 14.44M |
| August 19, 2025 | 32.72 | 32.26 | 32.26 | 33.2 | 32.2 | 18.33M |
| August 18, 2025 | 31.9 | 32.88 | 32.88 | 33.39 | 31.8 | 27.99M |
| August 15, 2025 | 30.65 | 32 | 32 | 32.5 | 30.2 | 26.87M |
| August 14, 2025 | 32 | 30.97 | 30.97 | 32.65 | 30.9 | 35.05M |
| August 13, 2025 | 36.19 | 35.09 | 35.09 | 36.23 | 34.45 | 38.65M |
| August 12, 2025 | 33.68 | 36.5 | 36.5 | 38.83 | 33.6 | 47.92M |
| August 11, 2025 | 32.35 | 33.65 | 33.65 | 33.98 | 32.26 | 23.33M |
| August 08, 2025 | 32.75 | 32.36 | 32.36 | 33.6 | 32.05 | 18.86M |
| August 07, 2025 | 32.73 | 33.16 | 33.16 | 33.67 | 32.07 | 25.06M |
| August 06, 2025 | 31.85 | 32.73 | 32.73 | 32.86 | 31.6 | 15.33M |
| August 05, 2025 | 31.49 | 31.98 | 31.98 | 32.18 | 31.27 | 12.27M |
| August 04, 2025 | 31.11 | 31.48 | 31.48 | 31.51 | 30.96 | 8.53M |
| August 01, 2025 | 31.05 | 31.49 | 31.49 | 32.15 | 30.81 | 12.7M |
| July 31, 2025 | 32.17 | 31.01 | 31.01 | 32.66 | 30.91 | 15.88M |
| July 30, 2025 | 33.02 | 32.27 | 32.27 | 33.58 | 32 | 17.46M |
| July 29, 2025 | 32.84 | 33.39 | 33.39 | 33.39 | 32.16 | 22.14M |
| July 28, 2025 | 31.65 | 33.01 | 33.01 | 34.55 | 31.52 | 30.87M |
| July 25, 2025 | 32.45 | 31.52 | 31.52 | 32.88 | 31.47 | 13.96M |
| July 24, 2025 | 31 | 32.45 | 32.45 | 32.57 | 30.9 | 21.6M |
| July 23, 2025 | 31.53 | 32.08 | 32.08 | 33.33 | 31.4 | 26.68M |
| July 22, 2025 | 31.8 | 31.74 | 31.74 | 32.29 | 31.39 | 14.07M |
| July 21, 2025 | 32.02 | 31.84 | 31.84 | 32.33 | 31.53 | 9.68M |
| July 18, 2025 | 32.43 | 32 | 32 | 32.54 | 31.8 | 11.04M |
| July 17, 2025 | 32 | 32.43 | 32.43 | 32.72 | 31.99 | 13.18M |
| July 16, 2025 | 32.4 | 31.99 | 31.99 | 32.74 | 31.96 | 15.34M |
| July 15, 2025 | 33.17 | 32.75 | 32.75 | 33.52 | 32.36 | 16.89M |
| July 14, 2025 | 34.76 | 33.29 | 33.29 | 35.06 | 33.27 | 25.83M |
| July 11, 2025 | 32.3 | 34.2 | 34.2 | 35.23 | 32.03 | 43.88M |
| July 10, 2025 | 33.34 | 32.39 | 32.39 | 33.55 | 31.75 | 26.18M |
| July 09, 2025 | 33.6 | 33.37 | 33.37 | 34.75 | 33.22 | 32.96M |
| July 08, 2025 | 33.01 | 33.97 | 33.97 | 34.36 | 32.61 | 33.26M |
| July 07, 2025 | 32.89 | 32.92 | 32.92 | 33.71 | 32 | 26.58M |
| July 04, 2025 | 33.05 | 32.96 | 32.96 | 35.12 | 32.38 | 43.01M |
| July 03, 2025 | 33.13 | 33.35 | 33.35 | 33.66 | 32.94 | 25.44M |
| July 02, 2025 | 34.32 | 33.29 | 33.29 | 34.76 | 33 | 24.2M |
| July 01, 2025 | 37.49 | 34.65 | 34.65 | 37.7 | 34.11 | 38.48M |
| June 30, 2025 | 37.01 | 36.6 | 36.6 | 37.5 | 35.84 | 41.15M |
| June 27, 2025 | 41.04 | 37.73 | 37.73 | 41.5 | 37.3 | 60.65M |
| June 26, 2025 | 41 | 40.97 | 40.97 | 42.74 | 39.98 | 77.92M |
| June 25, 2025 | 31.22 | 35.62 | 35.62 | 35.62 | 31.22 | 55.09M |
| June 24, 2025 | 24.6 | 29.68 | 29.68 | 29.68 | 24.6 | 42.77M |
| June 23, 2025 | 23.61 | 24.73 | 24.73 | 24.85 | 23.58 | 11.4M |
| June 20, 2025 | 24.14 | 23.82 | 23.82 | 24.48 | 23.53 | 10.17M |
| June 19, 2025 | 24.82 | 24.29 | 24.29 | 25.22 | 24.16 | 13.18M |
| June 18, 2025 | 26.05 | 25.06 | 25.06 | 26.05 | 24.58 | 19.39M |
| June 17, 2025 | 26.78 | 26.31 | 26.31 | 27.28 | 26.04 | 22.44M |
| June 16, 2025 | 26 | 27.11 | 27.11 | 27.11 | 25.74 | 24.44M |
| June 13, 2025 | 26.54 | 26.01 | 26.01 | 27.11 | 25.8 | 23.63M |
| June 12, 2025 | 25.04 | 26.85 | 26.85 | 28.28 | 25.03 | 34.62M |
| June 11, 2025 | 24.65 | 25.55 | 25.55 | 26.05 | 24.5 | 24.44M |
| June 10, 2025 | 25.01 | 24.74 | 24.74 | 26.42 | 24.3 | 20.67M |
| June 09, 2025 | 24.55 | 25.17 | 25.17 | 25.49 | 24.51 | 16.27M |
| June 06, 2025 | 25.28 | 24.55 | 24.55 | 25.9 | 24.54 | 17.08M |
| June 05, 2025 | 24.81 | 25.69 | 25.69 | 26.44 | 24.49 | 26.57M |
| June 04, 2025 | 23.6 | 24.7 | 24.7 | 24.98 | 23.6 | 19.07M |
| June 03, 2025 | 23.5 | 23.8 | 23.8 | 24.49 | 23.5 | 13.24M |
| May 30, 2025 | 24.7 | 23.72 | 23.72 | 25.12 | 23.6 | 21.98M |