32.42
+1.02(+3.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 30.19 | 31.4 | 31.4 | 31.44 | 29.42 | 120M |
| September 04, 2025 | 30.3 | 30.2 | 30.2 | 32.07 | 29.75 | 150.84M |
| September 03, 2025 | 30.42 | 29.83 | 29.83 | 30.78 | 29.62 | 92.18M |
| September 02, 2025 | 32.35 | 30.03 | 30.03 | 32.36 | 29.5 | 148.33M |
| September 01, 2025 | 31.07 | 32.34 | 32.34 | 32.62 | 30.36 | 144.14M |
| August 29, 2025 | 31.67 | 31.11 | 31.11 | 32 | 30.61 | 115.52M |
| August 28, 2025 | 30.7 | 31.82 | 31.82 | 31.95 | 30.07 | 154.39M |
| August 27, 2025 | 31.11 | 31.4 | 31.4 | 33 | 30.65 | 209.6M |
| August 26, 2025 | 28.7 | 30.3 | 30.3 | 32.01 | 28.5 | 168.48M |
| August 25, 2025 | 29.33 | 29.1 | 29.1 | 29.55 | 28.25 | 118.64M |
| August 22, 2025 | 28 | 29.14 | 29.14 | 29.35 | 27.76 | 135.65M |
| August 21, 2025 | 27.18 | 28.34 | 28.34 | 29.99 | 27.02 | 166.06M |
| August 20, 2025 | 25.58 | 27.01 | 27.01 | 27.84 | 25.36 | 133.86M |
| August 19, 2025 | 25.7 | 25.62 | 25.62 | 25.98 | 25.13 | 77.06M |
| August 18, 2025 | 24.85 | 25.77 | 25.77 | 26 | 24.71 | 118.74M |
| August 15, 2025 | 24.3 | 24.62 | 24.62 | 25.09 | 24.2 | 76.37M |
| August 14, 2025 | 24.41 | 24.52 | 24.52 | 25 | 24.26 | 101.78M |
| August 13, 2025 | 24.35 | 24.4 | 24.4 | 24.6 | 24 | 80.56M |
| August 12, 2025 | 24.14 | 24.09 | 24.09 | 24.35 | 23.95 | 61.66M |
| August 11, 2025 | 23.05 | 24.26 | 24.26 | 24.67 | 22.95 | 141.13M |
| August 08, 2025 | 23.32 | 22.88 | 22.88 | 23.49 | 22.81 | 71.83M |
| August 07, 2025 | 24.28 | 23.49 | 23.49 | 25.2 | 23.44 | 146.61M |
| August 06, 2025 | 22.85 | 23.24 | 23.24 | 23.65 | 22.65 | 65.13M |
| August 05, 2025 | 23.12 | 22.88 | 22.88 | 23.45 | 22.85 | 66.3M |
| August 04, 2025 | 22.11 | 22.39 | 22.39 | 22.39 | 22.05 | 30.27M |
| August 01, 2025 | 22.68 | 22.38 | 22.38 | 23.01 | 22.24 | 43.85M |
| July 31, 2025 | 22.63 | 22.81 | 22.81 | 23.2 | 22.63 | 50.45M |
| July 30, 2025 | 23.13 | 22.78 | 22.78 | 23.23 | 22.71 | 58.76M |
| July 29, 2025 | 23.3 | 23.24 | 23.24 | 23.4 | 22.75 | 53.76M |
| July 28, 2025 | 23.78 | 23.42 | 23.42 | 23.79 | 23.29 | 47.85M |
| July 25, 2025 | 23.65 | 23.62 | 23.62 | 23.86 | 23.51 | 38.59M |
| July 24, 2025 | 23.67 | 23.78 | 23.78 | 23.79 | 23.32 | 58.69M |
| July 23, 2025 | 23.8 | 23.57 | 23.57 | 24.2 | 23.5 | 48.76M |
| July 22, 2025 | 24.08 | 23.94 | 23.94 | 24.1 | 23.59 | 48.6M |
| July 21, 2025 | 23.79 | 24.04 | 24.04 | 24.05 | 23.46 | 50.72M |
| July 18, 2025 | 24.09 | 23.64 | 23.64 | 24.15 | 23.57 | 60.58M |
| July 17, 2025 | 23.04 | 24.12 | 24.12 | 24.3 | 22.91 | 96.16M |
| July 16, 2025 | 23.2 | 23.04 | 23.04 | 23.69 | 22.91 | 61.72M |
| July 15, 2025 | 23.3 | 23.2 | 23.2 | 23.38 | 22.81 | 54.54M |
| July 14, 2025 | 22.75 | 23.26 | 23.26 | 23.36 | 22.42 | 65.14M |
| July 11, 2025 | 22.5 | 22.69 | 22.69 | 22.82 | 22.28 | 55.3M |
| July 10, 2025 | 22.66 | 22.49 | 22.49 | 22.79 | 22.45 | 47.51M |
| July 09, 2025 | 23.5 | 22.69 | 22.69 | 23.75 | 22.62 | 77.33M |
| July 08, 2025 | 22.88 | 23.33 | 23.33 | 23.67 | 22.88 | 73.63M |
| July 07, 2025 | 23.68 | 22.92 | 22.92 | 23.68 | 22.78 | 62.35M |
| July 04, 2025 | 23.91 | 23.74 | 23.74 | 23.99 | 23.38 | 90.94M |
| July 03, 2025 | 21.9 | 24.23 | 24.23 | 24.75 | 21.9 | 182.06M |
| July 02, 2025 | 22.27 | 21.75 | 21.75 | 22.32 | 21.66 | 41.1M |
| July 01, 2025 | 22.32 | 22.27 | 22.27 | 22.5 | 21.83 | 52.94M |
| June 30, 2025 | 21.97 | 22.3 | 22.3 | 22.44 | 21.91 | 66.64M |
| June 27, 2025 | 21.86 | 22.06 | 22.06 | 22.58 | 21.43 | 77.03M |
| June 26, 2025 | 22 | 21.6 | 21.6 | 22.27 | 21.59 | 59.89M |
| June 25, 2025 | 22.29 | 22.05 | 22.05 | 22.29 | 21.59 | 68.18M |
| June 24, 2025 | 21.32 | 21.9 | 21.9 | 21.92 | 21.3 | 56.44M |
| June 23, 2025 | 21.25 | 21.2 | 21.2 | 21.6 | 21.08 | 37.29M |
| June 20, 2025 | 21.63 | 21.38 | 21.38 | 21.92 | 21.21 | 29.65M |
| June 19, 2025 | 21.88 | 21.63 | 21.63 | 22.44 | 21.51 | 41.32M |
| June 18, 2025 | 21.6 | 22.03 | 22.03 | 22.11 | 21.45 | 55.9M |
| June 17, 2025 | 21.63 | 22.02 | 21.62 | 22.45 | 21.61 | 61.85M |
| June 16, 2025 | 20.95 | 21.63 | 21.24 | 21.99 | 20.86 | 47.93M |