32.07
-0.01(-0.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 32.57 | 32.07 | 32.07 | 33.77 | 31.91 | 5.67M |
| August 15, 2025 | 31.49 | 32.08 | 32.08 | 32.2 | 31.41 | 4.6M |
| August 14, 2025 | 32.05 | 31.68 | 31.68 | 32.52 | 31.17 | 5.41M |
| August 13, 2025 | 32.37 | 31.96 | 31.96 | 33 | 31.52 | 6.34M |
| August 12, 2025 | 30.58 | 32.64 | 32.64 | 32.8 | 30.56 | 9.4M |
| August 11, 2025 | 29 | 30.58 | 30.58 | 31.18 | 28.93 | 9.58M |
| August 08, 2025 | 28.75 | 28.89 | 28.89 | 29.18 | 28.6 | 2.91M |
| August 07, 2025 | 28.57 | 28.88 | 28.88 | 28.92 | 28.3 | 3.96M |
| August 06, 2025 | 27.65 | 28.69 | 28.69 | 28.96 | 27.5 | 5.37M |
| August 05, 2025 | 27.78 | 27.59 | 27.59 | 28.67 | 27.53 | 4.52M |
| August 04, 2025 | 26.11 | 27.8 | 27.8 | 28.31 | 26.11 | 5.73M |
| August 01, 2025 | 26.68 | 26.38 | 26.38 | 26.78 | 25.93 | 2.9M |
| July 31, 2025 | 26 | 26.56 | 26.56 | 27.68 | 25.97 | 5.9M |
| July 30, 2025 | 25.89 | 26 | 26 | 26.3 | 25.84 | 2.26M |
| July 29, 2025 | 25.89 | 26 | 26 | 26.28 | 25.46 | 2.27M |
| July 28, 2025 | 26.07 | 25.76 | 25.76 | 26.37 | 25.65 | 2.79M |
| July 25, 2025 | 26.11 | 26.07 | 26.07 | 26.65 | 25.95 | 2.42M |
| July 24, 2025 | 26.98 | 26.09 | 26.09 | 27.29 | 25.96 | 3.47M |
| July 23, 2025 | 27.62 | 26.98 | 26.98 | 28.48 | 26.92 | 3.56M |
| July 22, 2025 | 26.17 | 27.54 | 27.54 | 27.6 | 26.17 | 4.22M |
| July 21, 2025 | 25.6 | 26.21 | 26.21 | 26.35 | 24.01 | 5.51M |
| July 18, 2025 | 26.88 | 26.61 | 26.61 | 27.11 | 26.58 | 1.59M |
| July 17, 2025 | 26.66 | 26.71 | 26.71 | 27.19 | 26.45 | 1.61M |
| July 16, 2025 | 26.66 | 26.81 | 26.81 | 27 | 26.32 | 1.57M |
| July 15, 2025 | 27.03 | 26.59 | 26.59 | 27.15 | 26.3 | 1.99M |
| July 14, 2025 | 26.92 | 26.89 | 26.89 | 26.99 | 26.48 | 1.81M |
| July 11, 2025 | 25.92 | 26.59 | 26.59 | 26.9 | 25.92 | 1.96M |
| July 10, 2025 | 26.34 | 26.02 | 26.02 | 26.49 | 25.94 | 1.72M |
| July 09, 2025 | 26.66 | 26.34 | 26.34 | 26.66 | 26.3 | 1.83M |
| July 08, 2025 | 26.19 | 26.5 | 26.5 | 26.95 | 26.01 | 2.63M |
| July 07, 2025 | 26 | 26.19 | 26.19 | 26.6 | 25.9 | 3.35M |
| July 04, 2025 | 25.13 | 26.2 | 26.2 | 26.87 | 25 | 4.9M |
| July 03, 2025 | 24.85 | 25.13 | 25.13 | 25.3 | 24.52 | 6.51M |
| July 02, 2025 | 28.08 | 25.1 | 25.1 | 28.37 | 24.81 | 10.73M |
| July 01, 2025 | 28.56 | 28.08 | 28.08 | 28.86 | 27.78 | 3.46M |
| June 30, 2025 | 28.89 | 28.69 | 28.69 | 29.5 | 28.5 | 4.07M |
| June 27, 2025 | 28.74 | 29.47 | 29.47 | 29.99 | 28.32 | 5.66M |
| June 26, 2025 | 28.22 | 28.73 | 28.73 | 29.66 | 28.15 | 6.63M |
| June 25, 2025 | 27.9 | 28 | 28 | 28.22 | 27.66 | 2.84M |
| June 24, 2025 | 27.49 | 27.9 | 27.9 | 28.14 | 27.04 | 3.81M |
| June 23, 2025 | 26.24 | 27.27 | 27.27 | 27.36 | 26.24 | 3.46M |
| June 20, 2025 | 26.15 | 26.43 | 26.43 | 27.1 | 26.15 | 3.66M |
| June 19, 2025 | 27.2 | 26.81 | 26.81 | 27.88 | 26.74 | 4.16M |
| June 18, 2025 | 26.8 | 27.18 | 27.18 | 27.25 | 26.65 | 2.85M |
| June 17, 2025 | 26.52 | 26.92 | 26.92 | 27.28 | 26.35 | 4.52M |
| June 16, 2025 | 26.22 | 26.48 | 26.48 | 26.75 | 26.1 | 2.86M |
| June 13, 2025 | 26.41 | 26.48 | 26.48 | 26.94 | 26.23 | 3.58M |
| June 12, 2025 | 26.92 | 26.71 | 26.71 | 27.23 | 26.66 | 3.53M |
| June 11, 2025 | 27.46 | 26.92 | 26.92 | 27.8 | 26.69 | 5.47M |
| June 10, 2025 | 27.8 | 27.5 | 27.5 | 28.27 | 27.2 | 8.68M |
| June 09, 2025 | 25.9 | 27.78 | 27.78 | 28.79 | 25.65 | 12.11M |
| June 06, 2025 | 26.1 | 25.44 | 25.44 | 26.68 | 25.37 | 6.05M |
| June 05, 2025 | 25.55 | 25.85 | 25.85 | 26.58 | 25.26 | 9.05M |
| June 04, 2025 | 25.17 | 25.44 | 25.44 | 25.45 | 24.63 | 5.51M |
| June 03, 2025 | 24.73 | 25.18 | 25.18 | 25.45 | 24.48 | 3.34M |
| May 30, 2025 | 25 | 24.75 | 24.75 | 25.26 | 24.66 | 4.18M |
| May 29, 2025 | 24.95 | 25.24 | 25.24 | 25.33 | 24.69 | 5.46M |
| May 28, 2025 | 24.65 | 24.82 | 24.82 | 25.08 | 24.1 | 6.47M |
| May 27, 2025 | 25.01 | 24.91 | 24.91 | 25.27 | 24.33 | 6.02M |
| May 26, 2025 | 25.38 | 25 | 24.95 | 25.48 | 24.66 | 8.26M |