31.03
+0.4(+1.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 31.5 | 30.63 | 30.63 | 31.68 | 30.6 | 11.99M |
| September 25, 2025 | 31.85 | 31.97 | 31.97 | 32.51 | 31.64 | 14.9M |
| September 24, 2025 | 31.3 | 31.9 | 31.9 | 32.03 | 30.74 | 14.14M |
| September 23, 2025 | 31.9 | 31.37 | 31.37 | 32.11 | 30.51 | 16.35M |
| September 22, 2025 | 31.68 | 31.93 | 31.93 | 32.12 | 31.03 | 13.94M |
| September 19, 2025 | 32.53 | 31.39 | 31.39 | 32.86 | 31.18 | 23.42M |
| September 18, 2025 | 33.71 | 32.88 | 32.88 | 34.85 | 32.24 | 40.05M |
| September 17, 2025 | 32.1 | 34.18 | 34.18 | 36.88 | 31.71 | 36.2M |
| September 16, 2025 | 30.81 | 32.26 | 32.26 | 32.59 | 30.8 | 28.88M |
| September 15, 2025 | 30.85 | 30.99 | 30.99 | 31.4 | 30.43 | 18.95M |
| September 12, 2025 | 30.57 | 30.92 | 30.92 | 31.47 | 30.21 | 23.54M |
| September 11, 2025 | 29.37 | 30.85 | 30.85 | 30.9 | 29.17 | 22.81M |
| September 10, 2025 | 29.51 | 29.69 | 29.69 | 30.38 | 29.23 | 17.68M |
| September 09, 2025 | 29.64 | 29.4 | 29.4 | 30.03 | 29.33 | 13.08M |
| September 08, 2025 | 28.68 | 30.02 | 30.02 | 30.39 | 28.68 | 22.61M |
| September 05, 2025 | 28.06 | 28.97 | 28.97 | 28.97 | 27.9 | 15.46M |
| September 04, 2025 | 29.53 | 28.1 | 28.1 | 29.93 | 27.33 | 21.63M |
| September 03, 2025 | 30.8 | 29.28 | 29.28 | 31.21 | 29.11 | 22.87M |
| September 02, 2025 | 31.8 | 30.83 | 30.83 | 31.98 | 29.07 | 40.8M |
| September 01, 2025 | 30.4 | 31.15 | 31.15 | 31.85 | 30.21 | 36.4M |
| August 29, 2025 | 30.87 | 30.42 | 30.42 | 30.98 | 29.43 | 28.74M |
| August 28, 2025 | 30.3 | 30.45 | 30.45 | 30.99 | 29.61 | 28.58M |
| August 27, 2025 | 31.5 | 30.37 | 30.37 | 31.96 | 30.37 | 37.26M |
| August 26, 2025 | 32.94 | 31.27 | 31.27 | 33.06 | 31.11 | 58.28M |
| August 25, 2025 | 28.7 | 33.54 | 33.54 | 33.54 | 28.4 | 71.81M |
| August 22, 2025 | 27.22 | 27.95 | 27.95 | 28.24 | 27.22 | 27.52M |
| August 21, 2025 | 26.63 | 27.74 | 27.74 | 29.58 | 26.63 | 39.47M |
| August 20, 2025 | 26.31 | 26.82 | 26.82 | 27.4 | 26.03 | 26.16M |
| August 19, 2025 | 25.59 | 26.52 | 26.52 | 26.86 | 25.25 | 29.56M |
| August 18, 2025 | 25.28 | 25.85 | 25.85 | 26.3 | 25.15 | 22.97M |
| August 15, 2025 | 24.03 | 25.05 | 25.05 | 25.08 | 24.03 | 19M |
| August 14, 2025 | 24.56 | 24.04 | 24.04 | 24.75 | 23.75 | 12.23M |
| August 13, 2025 | 24.31 | 24.5 | 24.5 | 24.65 | 24.13 | 10.58M |
| August 12, 2025 | 24.51 | 24.3 | 24.3 | 24.56 | 24.05 | 9.65M |
| August 11, 2025 | 24.48 | 24.58 | 24.58 | 24.88 | 24.42 | 9.62M |
| August 08, 2025 | 24.83 | 24.44 | 24.44 | 24.94 | 24.38 | 11.36M |
| August 07, 2025 | 25.26 | 24.99 | 24.99 | 25.26 | 24.83 | 15.77M |
| August 06, 2025 | 24.73 | 25.2 | 25.2 | 25.33 | 24.46 | 21.45M |
| August 05, 2025 | 24.35 | 24.7 | 24.7 | 24.88 | 24.28 | 18.92M |
| August 04, 2025 | 22.98 | 24.1 | 24.1 | 24.1 | 22.9 | 12.49M |
| August 01, 2025 | 23.39 | 23.05 | 23.05 | 23.47 | 22.87 | 7.17M |
| July 31, 2025 | 23.36 | 23.24 | 23.24 | 23.95 | 23.11 | 11.25M |
| July 30, 2025 | 23.91 | 23.52 | 23.52 | 23.91 | 23.38 | 9.79M |
| July 29, 2025 | 24.02 | 23.97 | 23.97 | 24.02 | 23.52 | 12.88M |
| July 28, 2025 | 23.77 | 24.08 | 24.08 | 24.12 | 23.51 | 17.64M |
| July 25, 2025 | 23.56 | 23.47 | 23.47 | 23.69 | 23.06 | 12.2M |
| July 24, 2025 | 22.79 | 23.09 | 23.09 | 23.29 | 22.78 | 7.62M |
| July 23, 2025 | 22.95 | 22.81 | 22.81 | 23.15 | 22.76 | 9.79M |
| July 22, 2025 | 23.26 | 23.19 | 23.19 | 23.58 | 23.03 | 12.97M |
| July 21, 2025 | 23.76 | 23.42 | 23.42 | 24.1 | 23.2 | 15.91M |
| July 18, 2025 | 23.45 | 23.19 | 23.19 | 23.55 | 23.02 | 11.36M |
| July 17, 2025 | 22.72 | 23.4 | 23.4 | 23.85 | 22.5 | 20.3M |
| July 16, 2025 | 22.62 | 22.72 | 22.72 | 23.07 | 22.35 | 14.14M |
| July 15, 2025 | 22.6 | 22.64 | 22.64 | 22.65 | 22.23 | 13.73M |
| July 14, 2025 | 21.7 | 22.61 | 22.56 | 22.9 | 21.67 | 19.33M |
| July 11, 2025 | 21.29 | 21.74 | 21.69 | 21.91 | 21.1 | 8.46M |
| July 10, 2025 | 21.41 | 21.28 | 21.23 | 21.55 | 21.1 | 5.67M |
| July 09, 2025 | 21.83 | 21.5 | 21.5 | 22.3 | 21.43 | 11.49M |
| July 08, 2025 | 21.17 | 21.58 | 21.58 | 21.65 | 21.06 | 6.16M |
| July 07, 2025 | 21.22 | 21.08 | 21.08 | 21.23 | 20.91 | 4.51M |