31.80
+0.59(+1.89%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 31.42 | 31.8 | 31.8 | 31.94 | 31.11 | 6.96M |
| August 15, 2025 | 30.64 | 31.21 | 31.21 | 31.29 | 30.32 | 5.45M |
| August 14, 2025 | 31.28 | 30.5 | 30.5 | 31.54 | 30.48 | 5.8M |
| August 13, 2025 | 30.9 | 31.14 | 31.14 | 31.55 | 30.88 | 6.9M |
| August 12, 2025 | 30.99 | 30.75 | 30.75 | 30.99 | 30.3 | 5.13M |
| August 11, 2025 | 30.68 | 30.99 | 30.99 | 31.06 | 30.35 | 5.43M |
| August 08, 2025 | 30.51 | 30.6 | 30.6 | 30.79 | 30.27 | 3.75M |
| August 07, 2025 | 31.19 | 30.63 | 30.63 | 31.19 | 30.56 | 4.39M |
| August 06, 2025 | 30.77 | 31.1 | 31.1 | 31.32 | 30.51 | 5.72M |
| August 05, 2025 | 30.76 | 30.84 | 30.84 | 31.23 | 30.5 | 4.87M |
| August 04, 2025 | 30.01 | 30.62 | 30.62 | 30.62 | 29.9 | 3.19M |
| August 01, 2025 | 30.02 | 30.26 | 30.26 | 30.38 | 29.8 | 3.44M |
| July 31, 2025 | 30.1 | 30.16 | 30.16 | 30.56 | 29.99 | 5.36M |
| July 30, 2025 | 31.06 | 30.36 | 30.36 | 31.16 | 30.05 | 7.18M |
| July 29, 2025 | 31.55 | 31.25 | 31.25 | 31.97 | 30.96 | 6.21M |
| July 28, 2025 | 31.12 | 31.76 | 31.76 | 32.38 | 31.12 | 7.26M |
| July 25, 2025 | 31.31 | 31.12 | 31.12 | 31.61 | 30.79 | 5.68M |
| July 24, 2025 | 31.44 | 31.37 | 31.37 | 31.74 | 31.24 | 5.28M |
| July 23, 2025 | 31.99 | 31.45 | 31.45 | 31.99 | 31.08 | 6.12M |
| July 22, 2025 | 31.95 | 31.71 | 31.71 | 32.3 | 31.56 | 7.43M |
| July 21, 2025 | 31.23 | 32.05 | 32.05 | 32.28 | 31.02 | 9.05M |
| July 18, 2025 | 31.53 | 31.44 | 31.44 | 32.11 | 31.28 | 9.48M |
| July 17, 2025 | 30.8 | 31.11 | 31.11 | 31.3 | 30.46 | 6.18M |
| July 16, 2025 | 30.6 | 30.76 | 30.76 | 31.16 | 30.5 | 5.62M |
| July 15, 2025 | 31 | 30.54 | 30.54 | 31.05 | 30.03 | 7M |
| July 14, 2025 | 30.85 | 30.93 | 30.93 | 31.19 | 30.69 | 5.22M |
| July 11, 2025 | 31.47 | 30.99 | 30.99 | 31.5 | 30.77 | 7.67M |
| July 10, 2025 | 32.02 | 31.37 | 31.37 | 32.41 | 31.35 | 8.29M |
| July 09, 2025 | 32.49 | 32.1 | 32.1 | 33.58 | 32 | 15.22M |
| July 08, 2025 | 31 | 32.18 | 32.18 | 33 | 30.73 | 13.6M |
| July 07, 2025 | 30.75 | 30.98 | 30.98 | 31.09 | 30.5 | 5.35M |
| July 04, 2025 | 31.56 | 30.75 | 30.75 | 31.56 | 30.51 | 7.92M |
| July 03, 2025 | 31.45 | 31.63 | 31.63 | 31.91 | 31.04 | 7.43M |
| July 02, 2025 | 31.89 | 31.47 | 31.47 | 32.11 | 31.3 | 6.18M |
| July 01, 2025 | 32.58 | 32.12 | 32.12 | 32.6 | 31.2 | 11.34M |
| June 30, 2025 | 32.66 | 32.55 | 32.55 | 32.88 | 32.16 | 9.77M |
| June 27, 2025 | 33.43 | 32.63 | 32.63 | 34.4 | 32.49 | 15.83M |
| June 26, 2025 | 33.6 | 33.62 | 33.62 | 35.99 | 33.59 | 23.11M |
| June 25, 2025 | 32.84 | 33.39 | 33.39 | 34.15 | 32.84 | 16.76M |
| June 24, 2025 | 32.72 | 33.46 | 33.46 | 33.5 | 32.29 | 16.9M |
| June 23, 2025 | 30.51 | 32.25 | 32.25 | 32.49 | 30.26 | 10.27M |
| June 20, 2025 | 30.85 | 31.01 | 31.01 | 31.6 | 30.5 | 6.89M |
| June 19, 2025 | 31.6 | 30.52 | 30.52 | 32.7 | 30.5 | 9.65M |
| June 18, 2025 | 32.8 | 31.99 | 31.99 | 32.8 | 31.21 | 10.32M |
| June 17, 2025 | 31.67 | 32.72 | 32.72 | 33.2 | 31.5 | 13.8M |
| June 16, 2025 | 31.04 | 31.74 | 31.74 | 31.95 | 30.69 | 8.83M |
| June 13, 2025 | 31.42 | 31.03 | 31.03 | 32.16 | 30.85 | 9.65M |
| June 12, 2025 | 31 | 31.7 | 31.7 | 32.1 | 30.43 | 11.45M |
| June 11, 2025 | 30.99 | 31.3 | 31.3 | 32.3 | 30.99 | 10.95M |
| June 10, 2025 | 30.77 | 31.01 | 31.01 | 32.26 | 30.6 | 15.07M |
| June 09, 2025 | 30.25 | 30.77 | 30.77 | 31.23 | 30.01 | 13.62M |
| June 06, 2025 | 31.22 | 31.49 | 31.49 | 33.26 | 30.98 | 13.21M |
| June 05, 2025 | 31.25 | 31.46 | 31.46 | 31.59 | 30.21 | 14.32M |
| June 04, 2025 | 33.18 | 31.97 | 31.97 | 34.9 | 31.56 | 19.34M |
| June 03, 2025 | 34.22 | 33.48 | 33.48 | 34.25 | 33.07 | 15.54M |
| May 30, 2025 | 33 | 35.1 | 35.1 | 35.97 | 32.81 | 24.85M |
| May 29, 2025 | 32.33 | 33.04 | 33.04 | 33.19 | 31.96 | 12.91M |
| May 28, 2025 | 33.5 | 32.46 | 32.46 | 34.6 | 32.06 | 17.17M |
| May 27, 2025 | 32.1 | 34.08 | 34.08 | 34.5 | 32.07 | 20.36M |
| May 26, 2025 | 31.76 | 32.38 | 32.38 | 32.6 | 31.04 | 13.5M |