32.80
-0.77(-2.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 32.63 | 32.8 | 32.8 | 33.6 | 32.37 | 53.2M |
| August 21, 2025 | 35.02 | 33.57 | 33.57 | 36.27 | 32.6 | 59.01M |
| August 20, 2025 | 34.4 | 34.48 | 34.48 | 34.84 | 32.88 | 55.15M |
| August 19, 2025 | 34.79 | 35.24 | 35.24 | 36.33 | 33.82 | 74.85M |
| August 18, 2025 | 30.41 | 34.6 | 34.6 | 34.99 | 29.91 | 75.83M |
| August 15, 2025 | 29.3 | 30.06 | 30.06 | 31.35 | 29.29 | 58.8M |
| August 14, 2025 | 29.75 | 29.58 | 29.58 | 30.45 | 28.68 | 43.29M |
| August 13, 2025 | 29.2 | 29.75 | 29.75 | 30.16 | 28.67 | 55.77M |
| August 12, 2025 | 28.12 | 29.75 | 29.75 | 31.08 | 27.65 | 80.53M |
| August 11, 2025 | 28.3 | 28.23 | 28.23 | 28.98 | 27.3 | 59.36M |
| August 08, 2025 | 26.3 | 27.91 | 27.91 | 28.23 | 26.24 | 54.29M |
| August 07, 2025 | 27.23 | 26.48 | 26.48 | 27.64 | 26.27 | 41.1M |
| August 06, 2025 | 26.75 | 27.04 | 27.04 | 28.74 | 26.75 | 60.16M |
| August 05, 2025 | 24.81 | 26.71 | 26.71 | 27.56 | 24.81 | 57.98M |
| August 04, 2025 | 23.55 | 24.66 | 24.66 | 25.18 | 23.55 | 30.97M |
| August 01, 2025 | 23.72 | 23.81 | 23.81 | 24.48 | 23.55 | 22.01M |
| July 31, 2025 | 23.28 | 23.57 | 23.57 | 24.18 | 23.28 | 20.78M |
| July 30, 2025 | 23.4 | 23.28 | 23.28 | 23.56 | 22.96 | 15.49M |
| July 29, 2025 | 23.31 | 23.95 | 23.95 | 24.39 | 23.3 | 19.28M |
| July 28, 2025 | 23.05 | 23.4 | 23.4 | 23.63 | 22.95 | 15.13M |
| July 25, 2025 | 23 | 22.94 | 22.94 | 23.04 | 22.62 | 10.38M |
| July 24, 2025 | 23.18 | 23.04 | 23.04 | 23.45 | 22.79 | 14.7M |
| July 23, 2025 | 23.08 | 23.23 | 23.23 | 23.48 | 22.9 | 14.23M |
| July 22, 2025 | 23.7 | 23.33 | 23.33 | 24.45 | 23.11 | 22.83M |
| July 21, 2025 | 23.12 | 23.16 | 23.16 | 23.34 | 22.84 | 13.85M |
| July 18, 2025 | 23.47 | 23.2 | 23.2 | 24.58 | 23.13 | 25.44M |
| July 17, 2025 | 22.7 | 23.55 | 23.55 | 23.65 | 22.62 | 19.56M |
| July 16, 2025 | 22.95 | 22.74 | 22.74 | 22.96 | 22.47 | 12.48M |
| July 15, 2025 | 22.8 | 22.97 | 22.97 | 23.34 | 22.7 | 20.88M |
| July 14, 2025 | 22.82 | 22.89 | 22.89 | 23.1 | 22.58 | 16.5M |
| July 11, 2025 | 23.01 | 22.64 | 22.64 | 23.38 | 22.5 | 24.44M |
| July 10, 2025 | 22.51 | 22.96 | 22.96 | 23.8 | 22.24 | 27.78M |
| July 09, 2025 | 22.43 | 22.66 | 22.66 | 22.96 | 22.31 | 23.02M |
| July 08, 2025 | 21.12 | 22.6 | 22.6 | 22.83 | 21.12 | 34.94M |
| July 07, 2025 | 21.14 | 21.11 | 21.11 | 21.66 | 21 | 8.8M |
| July 04, 2025 | 20.97 | 21.3 | 21.3 | 21.76 | 20.96 | 20.41M |
| July 03, 2025 | 20.65 | 21.15 | 21.15 | 21.18 | 20.63 | 10.05M |
| July 02, 2025 | 20.92 | 20.71 | 20.71 | 20.94 | 20.49 | 9.48M |
| July 01, 2025 | 21.1 | 20.97 | 20.97 | 21.18 | 20.7 | 11.32M |
| June 30, 2025 | 20.84 | 21.21 | 21.21 | 21.3 | 20.7 | 13.48M |
| June 27, 2025 | 20.75 | 20.84 | 20.84 | 21.22 | 20.62 | 15.36M |
| June 26, 2025 | 20.81 | 20.64 | 20.64 | 21.1 | 20.58 | 19.64M |
| June 25, 2025 | 20.05 | 20.79 | 20.79 | 21.11 | 20 | 30.55M |
| June 24, 2025 | 19.12 | 20.13 | 20.13 | 20.35 | 19.04 | 24.66M |
| June 23, 2025 | 18.4 | 19.09 | 19.09 | 19.19 | 18.32 | 11.19M |
| June 20, 2025 | 18.8 | 18.55 | 18.55 | 19.44 | 18.55 | 11.45M |
| June 19, 2025 | 18.66 | 18.78 | 18.78 | 19.39 | 18.6 | 12.55M |
| June 18, 2025 | 18.29 | 18.6 | 18.6 | 18.62 | 18.16 | 6.97M |
| June 17, 2025 | 18.3 | 18.36 | 18.36 | 18.5 | 18.21 | 5.1M |
| June 16, 2025 | 18.05 | 18.3 | 18.3 | 18.46 | 18.03 | 5.24M |
| June 13, 2025 | 18.55 | 18.1 | 18.1 | 18.61 | 18.03 | 8.59M |
| June 12, 2025 | 18.63 | 18.65 | 18.65 | 18.89 | 18.55 | 5.34M |
| June 11, 2025 | 18.71 | 18.63 | 18.63 | 18.99 | 18.6 | 5.91M |
| June 10, 2025 | 19.01 | 18.68 | 18.68 | 19.12 | 18.5 | 7.58M |
| June 09, 2025 | 19.12 | 19.05 | 19.05 | 19.25 | 19.02 | 6.44M |
| June 06, 2025 | 19.11 | 19.05 | 19.05 | 19.18 | 18.9 | 7.24M |
| June 05, 2025 | 18.77 | 19.22 | 19.22 | 19.24 | 18.63 | 10.35M |
| June 04, 2025 | 18.58 | 18.76 | 18.76 | 18.89 | 18.4 | 6.2M |
| June 03, 2025 | 18.38 | 18.62 | 18.62 | 18.67 | 18.2 | 5.59M |
| May 30, 2025 | 18.77 | 18.37 | 18.37 | 18.8 | 18.34 | 7.21M |