31.09
-0.47(-1.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 30.95 | 31.09 | 31.09 | 32.3 | 30.48 | 32.26M |
| August 15, 2025 | 30.54 | 31.56 | 31.56 | 33 | 29.16 | 39.69M |
| August 14, 2025 | 30.14 | 31.24 | 31.24 | 34.29 | 29.78 | 49.19M |
| August 13, 2025 | 29.76 | 30.29 | 30.29 | 30.89 | 29 | 36.32M |
| August 12, 2025 | 27.62 | 29.89 | 29.89 | 30.19 | 27.41 | 39.65M |
| August 11, 2025 | 27.01 | 27.95 | 27.95 | 28.39 | 26.7 | 31.13M |
| August 08, 2025 | 26.45 | 28.87 | 28.87 | 30.81 | 26.18 | 41.92M |
| August 07, 2025 | 26.87 | 26.39 | 26.39 | 26.87 | 26.28 | 9.59M |
| August 06, 2025 | 26.41 | 26.76 | 26.76 | 26.96 | 26.4 | 9.53M |
| August 05, 2025 | 26.48 | 26.67 | 26.67 | 26.74 | 26.19 | 11.1M |
| August 04, 2025 | 26.49 | 26.53 | 26.53 | 26.75 | 26.28 | 10.54M |
| August 01, 2025 | 27.84 | 26.81 | 26.81 | 27.84 | 26.5 | 16.11M |
| July 31, 2025 | 28.3 | 28.12 | 28.12 | 29.39 | 28.12 | 14.54M |
| July 30, 2025 | 29.84 | 28.61 | 28.61 | 29.84 | 28.24 | 24.43M |
| July 29, 2025 | 28.19 | 30.29 | 30.29 | 30.68 | 27.69 | 35.51M |
| July 28, 2025 | 27.3 | 28.43 | 28.43 | 28.53 | 27.3 | 21.84M |
| July 25, 2025 | 27.63 | 27.29 | 27.29 | 27.72 | 27.18 | 9.52M |
| July 24, 2025 | 27.48 | 27.73 | 27.73 | 27.75 | 27.3 | 13.3M |
| July 23, 2025 | 27.51 | 27.53 | 27.53 | 27.76 | 26.8 | 13.71M |
| July 22, 2025 | 28 | 27.6 | 27.6 | 28.15 | 27.4 | 14.81M |
| July 21, 2025 | 28.1 | 28.06 | 28.06 | 28.49 | 28.05 | 11.38M |
| July 18, 2025 | 28.25 | 28.31 | 28.31 | 28.85 | 28.05 | 13.8M |
| July 17, 2025 | 28.85 | 28.48 | 28.48 | 29.4 | 28.35 | 17.83M |
| July 16, 2025 | 28.42 | 28.59 | 28.59 | 28.75 | 28.03 | 13.4M |
| July 15, 2025 | 29.11 | 28.63 | 28.63 | 29.33 | 28.3 | 15.77M |
| July 14, 2025 | 29.67 | 29.22 | 29.22 | 29.74 | 28.58 | 18.11M |
| July 11, 2025 | 29.21 | 29.96 | 29.96 | 30.5 | 29.21 | 21.22M |
| July 10, 2025 | 31.02 | 29.56 | 29.56 | 31.66 | 29 | 28.86M |
| July 09, 2025 | 32 | 31.42 | 31.42 | 32.66 | 30.85 | 24.85M |
| July 08, 2025 | 31.04 | 32.39 | 32.39 | 32.8 | 30.7 | 31.67M |
| July 07, 2025 | 30.72 | 31.35 | 31.35 | 31.95 | 30.4 | 23.78M |
| July 04, 2025 | 30.91 | 30.8 | 30.8 | 32 | 29.68 | 30.49M |
| July 03, 2025 | 30.07 | 30.36 | 30.36 | 30.87 | 29.87 | 21.25M |
| July 02, 2025 | 32.04 | 30.72 | 30.72 | 33.17 | 30.69 | 32.1M |
| July 01, 2025 | 36.59 | 32.73 | 32.73 | 36.86 | 32.3 | 49.55M |
| June 30, 2025 | 32.22 | 35.86 | 35.86 | 37.3 | 31.59 | 58.19M |
| June 27, 2025 | 33.02 | 32.55 | 32.55 | 35.49 | 32.53 | 42.4M |
| June 26, 2025 | 32.03 | 33.73 | 33.73 | 35.8 | 30.92 | 54.3M |
| June 25, 2025 | 31.51 | 32.01 | 32.01 | 32.97 | 31.15 | 42.04M |
| June 24, 2025 | 32.94 | 32.16 | 32.16 | 33.6 | 31.93 | 45.14M |
| June 23, 2025 | 31.47 | 33.63 | 33.63 | 34.43 | 30.8 | 51.37M |
| June 20, 2025 | 30.96 | 30.7 | 30.7 | 32.19 | 29.9 | 39.54M |
| June 19, 2025 | 34.89 | 31.15 | 31.15 | 35.35 | 30.79 | 45.33M |
| June 18, 2025 | 34.52 | 34.01 | 34.01 | 36.99 | 34 | 48.68M |
| June 17, 2025 | 35.04 | 35.8 | 35.8 | 39.97 | 34.58 | 71.52M |
| June 16, 2025 | 33.47 | 36.92 | 36.92 | 38 | 32.92 | 70.78M |
| June 13, 2025 | 34.21 | 32.44 | 32.44 | 34.32 | 31.6 | 58.51M |
| June 12, 2025 | 31.22 | 34.41 | 34.41 | 35.36 | 30.33 | 75.99M |
| June 11, 2025 | 27.22 | 32.1 | 32.1 | 33.56 | 25.96 | 79.05M |
| June 10, 2025 | 26.53 | 27.97 | 27.97 | 30.88 | 26.53 | 66.02M |
| June 09, 2025 | 26.7 | 27.7 | 27.7 | 27.88 | 25.6 | 55.35M |
| June 06, 2025 | 27.13 | 26.01 | 26.01 | 28.41 | 26 | 64.15M |
| June 05, 2025 | 24 | 29.08 | 29.08 | 29.86 | 23.77 | 75.7M |
| June 04, 2025 | 23.24 | 24.92 | 24.87 | 25.22 | 23.04 | 62.04M |
| June 03, 2025 | 27.51 | 25.18 | 25.13 | 29.5 | 25 | 82.11M |
| May 30, 2025 | 24.73 | 25 | 24.95 | 26.5 | 24.5 | 82.67M |
| May 29, 2025 | 18.2 | 22.08 | 22.04 | 22.08 | 17.91 | 57.55M |
| May 28, 2025 | 17.15 | 18.4 | 18.37 | 20.12 | 17.01 | 29.01M |
| May 27, 2025 | 16.94 | 17.3 | 17.27 | 17.67 | 16.76 | 11.17M |
| May 26, 2025 | 17.82 | 17.18 | 17.15 | 18.18 | 16.88 | 13.5M |