31.17
-0.99(-3.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 32 | 32.16 | 32.16 | 33.26 | 31.6 | 22.04M |
| August 18, 2025 | 30.83 | 31.96 | 31.96 | 32.37 | 30.71 | 25.02M |
| August 15, 2025 | 30.32 | 30.83 | 30.83 | 31 | 30.2 | 13.27M |
| August 14, 2025 | 31.03 | 30.48 | 30.48 | 31.48 | 30.37 | 18M |
| August 13, 2025 | 31.15 | 31.07 | 31.07 | 31.69 | 30.78 | 18.62M |
| August 12, 2025 | 31.51 | 31.13 | 31.13 | 32.02 | 30.78 | 18.4M |
| August 11, 2025 | 31 | 31.67 | 31.67 | 32.19 | 30.86 | 17.11M |
| August 08, 2025 | 33.58 | 31.13 | 31.13 | 33.58 | 31.08 | 30.33M |
| August 07, 2025 | 34.39 | 34.52 | 34.52 | 35.76 | 33.88 | 23.32M |
| August 06, 2025 | 34.93 | 34.65 | 34.65 | 35.55 | 34.16 | 30.3M |
| August 05, 2025 | 33.61 | 35.28 | 35.28 | 35.68 | 33 | 43.99M |
| August 04, 2025 | 31.89 | 34.06 | 34.06 | 34.37 | 31.31 | 39.53M |
| August 01, 2025 | 30.92 | 32.22 | 32.22 | 33.72 | 29.77 | 35.98M |
| July 31, 2025 | 30.66 | 30.41 | 30.41 | 32.33 | 30.3 | 27.17M |
| July 30, 2025 | 30.24 | 29.97 | 29.97 | 31.38 | 29.5 | 19.18M |
| July 29, 2025 | 29.59 | 30.42 | 30.42 | 30.78 | 29.23 | 17.98M |
| July 28, 2025 | 30.54 | 29.85 | 29.85 | 30.54 | 29.4 | 15.06M |
| July 25, 2025 | 30 | 30.54 | 30.54 | 30.88 | 29.71 | 25.97M |
| July 24, 2025 | 29.55 | 29.8 | 29.8 | 30.1 | 28.9 | 23.29M |
| July 23, 2025 | 28.66 | 29.79 | 29.79 | 30.2 | 28.55 | 22.02M |
| July 22, 2025 | 29.07 | 28.83 | 28.83 | 29.27 | 28.65 | 14.23M |
| July 21, 2025 | 29.17 | 29.28 | 29.28 | 29.85 | 29.16 | 14.84M |
| July 18, 2025 | 30.22 | 29.51 | 29.51 | 30.53 | 29.11 | 22.38M |
| July 17, 2025 | 29.05 | 29.6 | 29.6 | 30 | 28.85 | 22.94M |
| July 16, 2025 | 28.86 | 29.08 | 29.08 | 29.6 | 28.69 | 20.44M |
| July 15, 2025 | 26.95 | 29.23 | 29.23 | 29.58 | 26.83 | 34.65M |
| July 14, 2025 | 27.59 | 27.01 | 27.01 | 27.6 | 26.88 | 11.27M |
| July 11, 2025 | 26.74 | 27.66 | 27.66 | 27.88 | 26.39 | 20.01M |
| July 10, 2025 | 26.65 | 26.68 | 26.68 | 27.04 | 26.26 | 9.55M |
| July 09, 2025 | 26.26 | 26.78 | 26.78 | 27.29 | 26.07 | 14.02M |
| July 08, 2025 | 25.7 | 26.26 | 26.26 | 26.28 | 25.5 | 8.4M |
| July 07, 2025 | 25.5 | 25.7 | 25.7 | 26.07 | 25.44 | 6.85M |
| July 04, 2025 | 26.14 | 25.64 | 25.64 | 26.25 | 25.56 | 9.01M |
| July 03, 2025 | 26.07 | 26.18 | 26.18 | 26.4 | 25.8 | 7.46M |
| July 02, 2025 | 26.9 | 26.19 | 26.19 | 27.06 | 25.98 | 10.14M |
| July 01, 2025 | 27.61 | 27.07 | 27.07 | 27.78 | 26.75 | 11.35M |
| June 30, 2025 | 26.69 | 27.78 | 27.78 | 28.26 | 26.69 | 17.1M |
| June 27, 2025 | 26.45 | 26.5 | 26.5 | 27.03 | 26.24 | 9.88M |
| June 26, 2025 | 26.5 | 26.57 | 26.57 | 27.3 | 26.24 | 16.32M |
| June 25, 2025 | 25.66 | 26.3 | 26.3 | 26.37 | 25.48 | 14.08M |
| June 24, 2025 | 24.89 | 25.56 | 25.56 | 25.76 | 24.89 | 10.57M |
| June 23, 2025 | 24.39 | 24.86 | 24.86 | 25.19 | 24.3 | 9.07M |
| June 20, 2025 | 25.01 | 24.53 | 24.53 | 25.65 | 24.27 | 9.9M |
| June 19, 2025 | 25.83 | 25.15 | 25.15 | 26.28 | 24.87 | 8.64M |
| June 18, 2025 | 26.01 | 25.87 | 25.87 | 26.19 | 25.5 | 7.19M |
| June 17, 2025 | 26.36 | 26.11 | 26.11 | 26.41 | 25.94 | 5.72M |
| June 16, 2025 | 26 | 26.36 | 26.36 | 26.44 | 25.98 | 7.49M |
| June 13, 2025 | 27.15 | 26.12 | 26.12 | 27.15 | 25.95 | 10.67M |
| June 12, 2025 | 27.31 | 27.3 | 27.3 | 27.47 | 26.68 | 9.39M |
| June 11, 2025 | 27.66 | 27.31 | 27.31 | 28.28 | 27.19 | 8.68M |
| June 10, 2025 | 28.31 | 27.61 | 27.61 | 28.65 | 27.39 | 12.44M |
| June 09, 2025 | 27.85 | 28.3 | 28.3 | 28.82 | 27.8 | 13.41M |
| June 06, 2025 | 27.83 | 27.61 | 27.61 | 28.22 | 27.57 | 11.45M |
| June 05, 2025 | 27.03 | 27.79 | 27.79 | 28.07 | 26.86 | 14.11M |
| June 04, 2025 | 26.46 | 26.98 | 26.98 | 27.27 | 26.25 | 9.18M |
| June 03, 2025 | 26.75 | 26.47 | 26.47 | 27.34 | 26.34 | 11.14M |
| May 30, 2025 | 27.36 | 27.18 | 27.18 | 27.75 | 26.98 | 9.64M |
| May 29, 2025 | 27.3 | 27.5 | 27.5 | 27.77 | 27.02 | 10.72M |
| May 28, 2025 | 27.19 | 26.94 | 26.94 | 27.58 | 26.83 | 7.73M |
| May 27, 2025 | 27.41 | 27.28 | 27.28 | 27.61 | 26.99 | 9.15M |