32.27
+0.25(+0.78%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 32.62 | 32.27 | 32.27 | 32.89 | 31.64 | 14.21M |
| August 15, 2025 | 30.25 | 32.02 | 32.02 | 32.13 | 30.25 | 14.7M |
| August 14, 2025 | 31.1 | 30.4 | 30.4 | 31.2 | 30.05 | 8.74M |
| August 13, 2025 | 30.11 | 31.08 | 31.08 | 31.15 | 30.1 | 10.25M |
| August 12, 2025 | 30.8 | 30.17 | 30.17 | 30.86 | 29.68 | 11.62M |
| August 11, 2025 | 30.72 | 30.77 | 30.77 | 31.29 | 30.6 | 7.26M |
| August 08, 2025 | 30.62 | 30.58 | 30.58 | 31.1 | 30.36 | 7.76M |
| August 07, 2025 | 32.08 | 30.8 | 30.8 | 32.31 | 30.8 | 12.52M |
| August 06, 2025 | 31.24 | 31.1 | 31.1 | 31.24 | 30.63 | 10.66M |
| August 05, 2025 | 30.25 | 31.27 | 31.27 | 31.42 | 30.08 | 17.16M |
| August 04, 2025 | 28.9 | 30.2 | 30.2 | 30.33 | 28.8 | 15.65M |
| August 01, 2025 | 28.9 | 28.92 | 28.92 | 29.48 | 28.8 | 10.02M |
| July 31, 2025 | 28.3 | 28.93 | 28.93 | 29.68 | 28.21 | 17.31M |
| July 30, 2025 | 28.76 | 28.37 | 28.37 | 29.04 | 28.1 | 7.83M |
| July 29, 2025 | 28.15 | 28.96 | 28.96 | 29.41 | 28.01 | 12.55M |
| July 28, 2025 | 28.66 | 28.28 | 28.28 | 28.75 | 28.17 | 5.77M |
| July 25, 2025 | 28.48 | 28.62 | 28.62 | 28.7 | 28.01 | 6.73M |
| July 24, 2025 | 28.29 | 28.5 | 28.5 | 28.85 | 28.2 | 7.29M |
| July 23, 2025 | 28.6 | 28.12 | 28.12 | 28.94 | 28.06 | 6.75M |
| July 22, 2025 | 28.75 | 28.5 | 28.5 | 29.08 | 28.4 | 7.24M |
| July 21, 2025 | 28.26 | 28.94 | 28.94 | 29.3 | 28.19 | 9.8M |
| July 18, 2025 | 28.7 | 28.52 | 28.52 | 29 | 28.34 | 10.35M |
| July 17, 2025 | 28.81 | 29.12 | 29.12 | 29.31 | 28.38 | 16.95M |
| July 16, 2025 | 27.08 | 28.26 | 28.26 | 28.59 | 26.99 | 13.9M |
| July 15, 2025 | 27.28 | 27.13 | 27.13 | 27.47 | 26.8 | 6.41M |
| July 14, 2025 | 27.24 | 27.41 | 27.41 | 27.57 | 26.76 | 7.07M |
| July 11, 2025 | 26.9 | 27.2 | 27.2 | 27.71 | 26.52 | 11M |
| July 10, 2025 | 26.6 | 26.33 | 26.33 | 27.19 | 26.27 | 6.42M |
| July 09, 2025 | 26.75 | 26.4 | 26.4 | 27.06 | 26.31 | 4.54M |
| July 08, 2025 | 26.33 | 26.63 | 26.63 | 26.72 | 26.24 | 3.28M |
| July 07, 2025 | 26.35 | 26.37 | 26.37 | 26.4 | 25.9 | 3.2M |
| July 04, 2025 | 26.8 | 26.32 | 26.32 | 26.81 | 26.23 | 4.27M |
| July 03, 2025 | 26.87 | 26.72 | 26.72 | 27.1 | 26.43 | 4.42M |
| July 02, 2025 | 27.33 | 26.6 | 26.6 | 27.33 | 26.46 | 6.22M |
| July 01, 2025 | 27.87 | 27.39 | 27.39 | 28.14 | 27.25 | 5.54M |
| June 30, 2025 | 27.41 | 27.66 | 27.66 | 27.86 | 27.41 | 3.85M |
| June 27, 2025 | 27.71 | 27.41 | 27.41 | 27.88 | 27.3 | 4.08M |
| June 26, 2025 | 28.26 | 27.52 | 27.52 | 28.3 | 27.52 | 6.07M |
| June 25, 2025 | 27.53 | 28.25 | 28.25 | 28.35 | 27.4 | 7.23M |
| June 24, 2025 | 26.46 | 27.46 | 27.46 | 27.5 | 26.15 | 7.24M |
| June 23, 2025 | 25.7 | 26.18 | 26.18 | 26.3 | 25.66 | 2.81M |
| June 20, 2025 | 26.7 | 26 | 26 | 26.8 | 26 | 3.69M |
| June 19, 2025 | 27.18 | 26.57 | 26.57 | 27.48 | 26.5 | 4.53M |
| June 18, 2025 | 27.42 | 27.17 | 27.17 | 27.42 | 26.9 | 3.73M |
| June 17, 2025 | 27.3 | 27.52 | 27.52 | 28 | 27.11 | 3.94M |
| June 16, 2025 | 26.84 | 27.24 | 27.24 | 27.42 | 26.81 | 3.53M |
| June 13, 2025 | 27.8 | 27.07 | 27.07 | 27.85 | 26.95 | 6.46M |
| June 12, 2025 | 27.75 | 28.12 | 28.09 | 28.27 | 27.11 | 8.55M |
| June 11, 2025 | 28.47 | 27.95 | 27.92 | 28.66 | 27.92 | 5.41M |
| June 10, 2025 | 29.79 | 28.21 | 28.18 | 29.79 | 27.68 | 10.92M |
| June 09, 2025 | 28.5 | 29.63 | 29.6 | 29.8 | 28.5 | 10.06M |
| June 06, 2025 | 29.05 | 28.53 | 28.5 | 29.2 | 28.42 | 5.35M |
| June 05, 2025 | 28.1 | 29.28 | 29.25 | 29.46 | 27.76 | 10.33M |
| June 04, 2025 | 28.07 | 28.13 | 28.1 | 28.44 | 28.05 | 4.14M |
| June 03, 2025 | 28.6 | 28.18 | 28.15 | 28.89 | 27.81 | 6.96M |
| May 30, 2025 | 28.56 | 28.9 | 28.87 | 29.44 | 28.35 | 9.5M |
| May 29, 2025 | 28.51 | 28.7 | 28.67 | 28.97 | 28.3 | 6M |
| May 28, 2025 | 28.23 | 28.23 | 28.2 | 28.84 | 27.92 | 5.31M |
| May 27, 2025 | 29.03 | 28.41 | 28.38 | 29.1 | 28.35 | 6.67M |
| May 26, 2025 | 29 | 29.35 | 29.32 | 29.87 | 28.57 | 6.91M |