32.61
+0.7(+2.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 31.91 | 32.61 | 32.61 | 32.96 | 31.8 | 6.99M |
| August 15, 2025 | 31.31 | 31.91 | 31.91 | 32.15 | 31.08 | 6.01M |
| August 14, 2025 | 32.01 | 31.32 | 31.32 | 32.08 | 31.13 | 5.02M |
| August 13, 2025 | 32.38 | 32.02 | 32.02 | 32.62 | 31.78 | 6.9M |
| August 12, 2025 | 33.7 | 32.52 | 32.52 | 33.81 | 31.82 | 9.11M |
| August 11, 2025 | 34.8 | 33.94 | 33.94 | 34.8 | 33.5 | 9.92M |
| August 08, 2025 | 33.32 | 34.57 | 34.57 | 35.5 | 32.99 | 12.5M |
| August 07, 2025 | 32.95 | 32.99 | 32.99 | 33.96 | 32.85 | 5.33M |
| August 06, 2025 | 32.9 | 32.85 | 32.85 | 33.18 | 32.54 | 5.24M |
| August 05, 2025 | 33.3 | 32.99 | 32.99 | 34.16 | 32.54 | 6.23M |
| August 04, 2025 | 33 | 33.3 | 33.3 | 33.9 | 32.8 | 7.72M |
| August 01, 2025 | 35.91 | 33.52 | 33.52 | 36 | 33.34 | 11.38M |
| July 31, 2025 | 34.54 | 35.81 | 35.81 | 37.08 | 34.11 | 9.65M |
| July 30, 2025 | 34.4 | 35.15 | 35.15 | 35.7 | 33.55 | 7.78M |
| July 29, 2025 | 34.27 | 34.45 | 34.45 | 35.12 | 34.16 | 6.76M |
| July 28, 2025 | 35.36 | 34.38 | 34.38 | 35.74 | 33.8 | 8.15M |
| July 25, 2025 | 33.81 | 35.35 | 35.35 | 36.06 | 33.45 | 13.4M |
| July 24, 2025 | 32.35 | 33.45 | 33.45 | 34.14 | 32.35 | 10.55M |
| July 23, 2025 | 31.8 | 33 | 33 | 33.4 | 31.45 | 14.86M |
| July 22, 2025 | 30.97 | 31.78 | 31.78 | 32.12 | 30.43 | 11.88M |
| July 21, 2025 | 31.6 | 31.1 | 31.1 | 31.75 | 30.79 | 7.24M |
| July 18, 2025 | 32.29 | 31.62 | 31.62 | 32.86 | 31.21 | 11.87M |
| July 17, 2025 | 31.73 | 32.29 | 32.29 | 32.54 | 31.53 | 15.31M |
| July 16, 2025 | 30.29 | 33.76 | 33.76 | 35.42 | 30.29 | 19.23M |
| July 15, 2025 | 29 | 29.52 | 29.52 | 29.72 | 28.33 | 4.51M |
| July 14, 2025 | 28.86 | 28.95 | 28.95 | 29.22 | 28.76 | 2.48M |
| July 11, 2025 | 29.28 | 29.3 | 29.3 | 29.94 | 28.69 | 6.59M |
| July 10, 2025 | 30.45 | 29.68 | 29.68 | 30.94 | 29.4 | 3.99M |
| July 09, 2025 | 29.44 | 29.9 | 29.9 | 30.19 | 29.26 | 4.06M |
| July 08, 2025 | 28.75 | 29.36 | 29.36 | 29.5 | 28.54 | 2.51M |
| July 07, 2025 | 28.39 | 28.61 | 28.61 | 29.18 | 28 | 2.23M |
| July 04, 2025 | 29.04 | 28.08 | 28.08 | 29.1 | 28.01 | 2.15M |
| July 03, 2025 | 28.61 | 29.04 | 29.04 | 29.15 | 28.49 | 2.4M |
| July 02, 2025 | 28.87 | 28.6 | 28.6 | 29 | 28.41 | 2.2M |
| July 01, 2025 | 29.62 | 28.86 | 28.86 | 29.85 | 28.8 | 3.11M |
| June 30, 2025 | 28.44 | 29.71 | 29.71 | 29.99 | 28.18 | 5.04M |
| June 27, 2025 | 27.51 | 28.44 | 28.44 | 29.12 | 27.4 | 4.71M |
| June 26, 2025 | 28 | 27.55 | 27.55 | 28.73 | 27.35 | 3.08M |
| June 25, 2025 | 27.36 | 28.12 | 28.12 | 28.12 | 26.8 | 4.02M |
| June 24, 2025 | 26.23 | 27.08 | 27.08 | 27.16 | 26.15 | 3.65M |
| June 23, 2025 | 25.85 | 26.09 | 26.09 | 26.28 | 25.75 | 2.92M |
| June 20, 2025 | 25.75 | 25.94 | 25.94 | 26.45 | 25.75 | 3.52M |
| June 19, 2025 | 26.7 | 25.73 | 25.73 | 26.73 | 25.23 | 8.12M |
| June 18, 2025 | 27.22 | 27.11 | 27.11 | 27.46 | 26.93 | 1.72M |
| June 17, 2025 | 27.39 | 27.24 | 27.24 | 27.58 | 27 | 2.6M |
| June 16, 2025 | 26.64 | 27.39 | 27.39 | 27.47 | 26.42 | 4.27M |
| June 13, 2025 | 27.6 | 26.48 | 26.48 | 27.73 | 26.28 | 4.72M |
| June 12, 2025 | 27.29 | 27.72 | 27.72 | 27.98 | 26.91 | 4.11M |
| June 11, 2025 | 27.05 | 27.25 | 27.25 | 27.49 | 26.86 | 3.66M |
| June 10, 2025 | 26.98 | 27.21 | 27.21 | 27.53 | 26.8 | 6.83M |
| June 09, 2025 | 27.93 | 27.1 | 27.1 | 27.93 | 26.51 | 11.96M |
| June 06, 2025 | 30.6 | 28.15 | 28.15 | 30.6 | 28.08 | 7.58M |
| June 05, 2025 | 29.99 | 30.59 | 30.59 | 31.6 | 29.96 | 3.43M |
| June 04, 2025 | 30.04 | 30.14 | 30.14 | 31.36 | 29.5 | 3.98M |
| June 03, 2025 | 29.63 | 30.34 | 30.18 | 30.61 | 29.6 | 2.46M |
| May 30, 2025 | 29.83 | 29.91 | 29.75 | 31.1 | 29.58 | 3.7M |
| May 29, 2025 | 29.45 | 29.88 | 29.72 | 30.2 | 29.16 | 3.58M |
| May 28, 2025 | 28.65 | 29.4 | 29.24 | 29.65 | 28.65 | 2.88M |
| May 27, 2025 | 29.01 | 28.79 | 28.64 | 29.39 | 28.71 | 2.09M |
| May 26, 2025 | 29.34 | 29.05 | 28.9 | 29.34 | 28.78 | 2.35M |