32.35
-0.55(-1.67%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 30, 2025 | 32.91 | 32.35 | 32.35 | 33.59 | 32.13 | 20.96M |
September 29, 2025 | 32.68 | 32.9 | 32.9 | 33.12 | 32.26 | 20.22M |
September 26, 2025 | 33.84 | 32.26 | 32.26 | 34.84 | 32.22 | 35.29M |
September 25, 2025 | 34 | 34.19 | 34.19 | 35.14 | 33.51 | 34.74M |
September 24, 2025 | 34.17 | 34 | 34 | 34.58 | 33.14 | 35.95M |
September 23, 2025 | 35.26 | 34.22 | 34.22 | 35.88 | 33.37 | 48.09M |
September 22, 2025 | 34.03 | 35.26 | 35.26 | 35.61 | 33.66 | 57.39M |
September 19, 2025 | 35.55 | 33.95 | 33.95 | 35.79 | 33.73 | 57.16M |
September 18, 2025 | 32.37 | 35.69 | 35.69 | 38 | 31.73 | 95.76M |
September 17, 2025 | 30.99 | 32.39 | 32.39 | 33 | 30.88 | 54.93M |
September 16, 2025 | 29.86 | 30.73 | 30.73 | 31.05 | 29.55 | 42.87M |
September 15, 2025 | 29.49 | 29.43 | 29.43 | 29.9 | 28.92 | 21.66M |
September 12, 2025 | 29.51 | 29.7 | 29.7 | 30.17 | 29.29 | 26.42M |
September 11, 2025 | 28.45 | 29.65 | 29.65 | 29.75 | 28.21 | 30.71M |
September 10, 2025 | 28.2 | 28.46 | 28.46 | 29.04 | 28.1 | 22.72M |
September 09, 2025 | 28.43 | 27.81 | 27.81 | 28.8 | 27.59 | 19.57M |
September 08, 2025 | 28.84 | 28.63 | 28.63 | 29.24 | 28.28 | 20.98M |
September 05, 2025 | 28.39 | 28.98 | 28.98 | 29.02 | 27.9 | 23.24M |
September 04, 2025 | 29.77 | 27.88 | 27.88 | 30.15 | 27.3 | 30.6M |
September 03, 2025 | 30.27 | 29.64 | 29.64 | 30.58 | 29.48 | 23.41M |
September 02, 2025 | 32.1 | 30.1 | 30.1 | 32.24 | 29.87 | 41.65M |
September 01, 2025 | 33.01 | 32.1 | 32.1 | 33.35 | 31.88 | 30.67M |
August 29, 2025 | 32.93 | 32.8 | 32.8 | 33.16 | 32.1 | 33.64M |
August 28, 2025 | 31.64 | 32.95 | 32.95 | 33.08 | 31.6 | 44.63M |
August 27, 2025 | 32.5 | 32.29 | 32.29 | 34.47 | 32.29 | 61.97M |
August 26, 2025 | 33.25 | 32.88 | 32.88 | 34.4 | 32.75 | 43.86M |
August 25, 2025 | 33 | 33.52 | 33.52 | 34.38 | 32.49 | 57.42M |
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 |