32.04
-0.07(-0.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 32.06 | 32.04 | 32.04 | 33 | 31.71 | 7.7M |
| September 25, 2025 | 32.23 | 32.11 | 32.11 | 33.12 | 32.1 | 6.33M |
| September 24, 2025 | 32.94 | 32.24 | 32.24 | 32.97 | 31.9 | 8.59M |
| September 23, 2025 | 32.61 | 33.1 | 33.1 | 34.27 | 31.96 | 11.35M |
| September 22, 2025 | 32.91 | 32.59 | 32.59 | 33.5 | 32.2 | 7.37M |
| September 19, 2025 | 32.48 | 33.12 | 33.12 | 33.55 | 32.48 | 8.85M |
| September 18, 2025 | 34.82 | 32.64 | 32.64 | 35.39 | 32.13 | 21.4M |
| September 17, 2025 | 34.5 | 35.39 | 35.39 | 37.3 | 34.16 | 16.54M |
| September 16, 2025 | 34.99 | 34.01 | 34.01 | 35.8 | 33.91 | 15.74M |
| September 15, 2025 | 35.55 | 34.99 | 34.99 | 39.23 | 33.9 | 25.59M |
| September 12, 2025 | 35.77 | 35.53 | 35.53 | 37 | 35.3 | 11.89M |
| September 11, 2025 | 33.6 | 35.66 | 35.66 | 36.5 | 32.94 | 20.14M |
| September 10, 2025 | 34.5 | 33.97 | 33.97 | 35.3 | 33.6 | 13.8M |
| September 09, 2025 | 35.08 | 34.97 | 34.97 | 35.81 | 34.4 | 19.4M |
| September 08, 2025 | 33.28 | 34.39 | 34.39 | 34.5 | 32 | 20.19M |
| September 05, 2025 | 31.35 | 33.68 | 33.68 | 33.98 | 29.88 | 21.48M |
| September 04, 2025 | 30.02 | 31.24 | 31.24 | 32.69 | 29.95 | 19.22M |
| September 03, 2025 | 31 | 29.93 | 29.93 | 31.54 | 29.76 | 8.06M |
| September 02, 2025 | 31.5 | 30.88 | 30.88 | 31.62 | 30.25 | 10.11M |
| September 01, 2025 | 32.44 | 31.19 | 31.19 | 32.71 | 31.01 | 11.62M |
| August 29, 2025 | 31.36 | 32.76 | 32.76 | 33.99 | 31.07 | 17.33M |
| August 28, 2025 | 31.59 | 31.17 | 31.17 | 31.75 | 30.38 | 12.66M |
| August 27, 2025 | 33.95 | 31.46 | 31.46 | 34.25 | 31.27 | 17.6M |
| August 26, 2025 | 34.12 | 34.36 | 34.36 | 35.15 | 33.68 | 10.82M |
| August 25, 2025 | 35.28 | 34.4 | 34.4 | 35.6 | 33.5 | 12.64M |
| August 22, 2025 | 35 | 34.49 | 34.49 | 35.55 | 34.01 | 16.67M |
| August 21, 2025 | 36.78 | 35.42 | 35.42 | 38.53 | 35.08 | 20.65M |
| August 20, 2025 | 35 | 37.55 | 37.55 | 38 | 35 | 24.17M |
| August 19, 2025 | 33.99 | 35.25 | 35.25 | 37.08 | 33.64 | 21.18M |
| August 18, 2025 | 34.52 | 33.83 | 33.83 | 35.1 | 33.71 | 15.59M |
| August 15, 2025 | 35.42 | 34.2 | 34.2 | 35.77 | 33.47 | 19.31M |
| August 14, 2025 | 32.96 | 35.42 | 35.42 | 37.22 | 32.93 | 21.77M |
| August 13, 2025 | 33.5 | 33.1 | 33.1 | 34.34 | 32.7 | 16.5M |
| August 12, 2025 | 31.27 | 33.25 | 33.25 | 34.25 | 31.27 | 26M |
| August 11, 2025 | 30.61 | 32.08 | 32.08 | 32.83 | 30.61 | 26.35M |
| August 08, 2025 | 28.56 | 30.7 | 30.7 | 31.56 | 28.02 | 35.16M |
| August 07, 2025 | 26.32 | 28.65 | 28.65 | 29.81 | 25.9 | 44.4M |
| August 06, 2025 | 23.5 | 24.84 | 24.84 | 24.92 | 23.23 | 20.78M |
| August 05, 2025 | 23.4 | 23.19 | 23.19 | 24.37 | 22.9 | 17.82M |
| August 04, 2025 | 21.79 | 23.06 | 23.06 | 23.11 | 21.41 | 15.4M |
| August 01, 2025 | 21.71 | 21.81 | 21.81 | 21.99 | 21.67 | 5.72M |
| July 31, 2025 | 22.16 | 21.91 | 21.91 | 22.4 | 21.8 | 8.91M |
| July 30, 2025 | 22.33 | 22.12 | 22.12 | 22.45 | 21.8 | 10.95M |
| July 29, 2025 | 24.74 | 22.5 | 22.5 | 24.8 | 22.13 | 22.54M |
| July 28, 2025 | 24.95 | 24.22 | 24.22 | 25.1 | 24.16 | 14.21M |
| July 25, 2025 | 24.48 | 24.69 | 24.69 | 25.34 | 24.06 | 14.12M |
| July 24, 2025 | 24.85 | 24.13 | 24.13 | 25.15 | 23.91 | 12.57M |
| July 23, 2025 | 24.56 | 24.91 | 24.91 | 25.25 | 24.5 | 10.12M |
| July 22, 2025 | 25.98 | 24.69 | 24.69 | 26.22 | 24.57 | 15.62M |
| July 21, 2025 | 25.1 | 26.13 | 26.13 | 26.6 | 25.02 | 15.63M |
| July 18, 2025 | 25.8 | 25.4 | 25.4 | 26.1 | 24.97 | 14.54M |
| July 17, 2025 | 26.24 | 25.89 | 25.89 | 26.59 | 25.45 | 17.97M |
| July 16, 2025 | 24.9 | 26.19 | 26.19 | 27.51 | 24.72 | 28.78M |
| July 15, 2025 | 24.58 | 24.79 | 24.79 | 24.99 | 24.21 | 19.33M |
| July 14, 2025 | 25.75 | 25 | 25 | 26.98 | 24.8 | 30.86M |
| July 11, 2025 | 23.85 | 25.02 | 25.02 | 25.15 | 23.85 | 28.42M |
| July 10, 2025 | 23.3 | 23.84 | 23.84 | 25 | 23.03 | 29.33M |
| July 09, 2025 | 23 | 23.26 | 23.26 | 23.9 | 21.85 | 31M |
| July 08, 2025 | 21.39 | 22.32 | 22.32 | 22.49 | 21.2 | 22.95M |
| July 07, 2025 | 20.47 | 21.51 | 21.51 | 21.68 | 20.34 | 17.98M |