32.25
+0.4(+1.26%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 32.09 | 32.25 | 32.25 | 32.3 | 31.89 | 23.62M |
August 15, 2025 | 30.81 | 31.85 | 31.85 | 31.94 | 30.8 | 21.53M |
August 14, 2025 | 31.48 | 30.89 | 30.89 | 31.5 | 30.76 | 14.47M |
August 13, 2025 | 31.28 | 31.48 | 31.48 | 31.58 | 31.04 | 14.18M |
August 12, 2025 | 31.7 | 31.23 | 31.23 | 31.74 | 31.11 | 14.21M |
August 11, 2025 | 31.4 | 31.75 | 31.75 | 31.94 | 31.39 | 12.69M |
August 08, 2025 | 31.6 | 31.42 | 31.42 | 31.81 | 31.35 | 9.63M |
August 07, 2025 | 32.12 | 31.68 | 31.68 | 32.26 | 31.59 | 14.61M |
August 06, 2025 | 31.37 | 32 | 32 | 32.1 | 31.31 | 20.78M |
August 05, 2025 | 31.09 | 31.4 | 31.4 | 31.93 | 30.98 | 17.5M |
August 04, 2025 | 30.3 | 31.08 | 31.08 | 31.08 | 30.22 | 14.91M |
August 01, 2025 | 30.35 | 30.42 | 30.42 | 30.78 | 29.96 | 16.85M |
July 31, 2025 | 31 | 30.35 | 30.35 | 31.05 | 30.18 | 30.92M |
July 30, 2025 | 32 | 31.84 | 31.84 | 32.32 | 31.63 | 15.32M |
July 29, 2025 | 31.95 | 32.06 | 32.06 | 32.36 | 31.66 | 13.31M |
July 28, 2025 | 31.7 | 32 | 32 | 32.21 | 31.51 | 15.02M |
July 25, 2025 | 31.76 | 31.66 | 31.66 | 31.88 | 31.43 | 11.62M |
July 24, 2025 | 31.26 | 31.72 | 31.72 | 31.75 | 31.25 | 15.31M |
July 23, 2025 | 31.54 | 31.32 | 31.32 | 31.72 | 31.21 | 12.39M |
July 22, 2025 | 31.63 | 31.58 | 31.58 | 31.92 | 31.39 | 11.85M |
July 21, 2025 | 31.53 | 31.59 | 31.59 | 31.69 | 31.27 | 12.14M |
July 18, 2025 | 31.34 | 31.57 | 31.57 | 31.6 | 31.16 | 16.22M |
July 17, 2025 | 30.64 | 31.33 | 31.33 | 31.42 | 30.54 | 18.46M |
July 16, 2025 | 30.63 | 30.5 | 30.5 | 30.66 | 30.36 | 6.97M |
July 15, 2025 | 30.77 | 30.56 | 30.56 | 31.05 | 30.31 | 9.45M |
July 14, 2025 | 31.06 | 30.77 | 30.77 | 31.39 | 30.67 | 10.71M |
July 11, 2025 | 30.72 | 30.87 | 30.87 | 31.05 | 30.51 | 10.47M |
July 10, 2025 | 30.51 | 30.67 | 30.67 | 30.68 | 30.3 | 9.11M |
July 09, 2025 | 31 | 30.65 | 30.65 | 31.19 | 30.56 | 10.55M |
July 08, 2025 | 30.46 | 30.99 | 30.99 | 30.99 | 30.43 | 9.69M |
July 07, 2025 | 30.56 | 30.52 | 30.52 | 30.75 | 30.34 | 6.91M |
July 04, 2025 | 31 | 30.57 | 30.57 | 31 | 30.48 | 10.47M |
July 03, 2025 | 31 | 31.04 | 31.04 | 31.28 | 30.9 | 6.98M |
July 02, 2025 | 31.27 | 31.05 | 31.05 | 31.36 | 30.9 | 10.06M |
July 01, 2025 | 32 | 31.4 | 31.4 | 32 | 31.23 | 13.42M |
June 30, 2025 | 30.85 | 31.67 | 31.67 | 31.74 | 30.85 | 20.3M |
June 27, 2025 | 30.83 | 30.84 | 30.84 | 31.22 | 30.8 | 11.01M |
June 26, 2025 | 31.05 | 30.85 | 30.85 | 31.43 | 30.82 | 17.84M |
June 25, 2025 | 30.47 | 31.03 | 31.03 | 31.18 | 30.31 | 18.94M |
June 24, 2025 | 30.02 | 30.41 | 30.41 | 30.45 | 29.71 | 10.57M |
June 23, 2025 | 29.55 | 30.17 | 30.17 | 30.22 | 29.55 | 8.08M |
June 20, 2025 | 29.93 | 29.55 | 29.55 | 30.08 | 29.51 | 9.57M |
June 19, 2025 | 30.53 | 30.03 | 30.03 | 30.57 | 29.88 | 12.01M |
June 18, 2025 | 30.83 | 30.63 | 30.63 | 30.93 | 30.55 | 9.99M |
June 17, 2025 | 30.98 | 30.94 | 30.94 | 31.11 | 30.55 | 10.88M |
June 16, 2025 | 31.48 | 31.02 | 31.02 | 31.49 | 30.92 | 14.7M |
June 13, 2025 | 30.7 | 30.86 | 30.86 | 31.35 | 30.5 | 16.28M |
June 12, 2025 | 30.82 | 30.69 | 30.69 | 30.89 | 30.54 | 8.32M |
June 11, 2025 | 30.78 | 30.73 | 30.73 | 31.04 | 30.71 | 7.58M |
June 10, 2025 | 31.61 | 30.73 | 30.73 | 31.68 | 30.6 | 17.41M |
June 09, 2025 | 30.97 | 31.72 | 31.72 | 32.72 | 30.97 | 25.05M |
June 06, 2025 | 31.05 | 30.95 | 30.95 | 31.53 | 30.86 | 14.42M |
June 05, 2025 | 30.8 | 30.92 | 30.92 | 31.07 | 30.54 | 12.4M |
June 04, 2025 | 30.69 | 30.88 | 30.88 | 31.27 | 30.63 | 16.81M |
June 03, 2025 | 30.92 | 30.76 | 30.76 | 31.23 | 30.5 | 19.72M |
May 30, 2025 | 29.53 | 30.63 | 30.63 | 31.36 | 29.53 | 36.28M |
May 29, 2025 | 29.2 | 29.67 | 29.67 | 29.82 | 29.2 | 7.04M |
May 28, 2025 | 29.67 | 29.17 | 29.17 | 29.85 | 29.14 | 7.16M |
May 27, 2025 | 29.91 | 29.71 | 29.71 | 29.91 | 29.45 | 7.35M |
May 26, 2025 | 29.53 | 30.01 | 30.01 | 30.23 | 29.37 | 9.26M |