31.75
-0.32(-1.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 32.08 | 31.75 | 31.75 | 32.4 | 31.48 | 3M |
| August 15, 2025 | 31.58 | 32.07 | 32.07 | 32.36 | 31.52 | 1.85M |
| August 14, 2025 | 33.3 | 31.81 | 31.81 | 33.37 | 31.7 | 2.77M |
| August 13, 2025 | 31.17 | 33.07 | 33.07 | 33.96 | 31.17 | 2.47M |
| August 12, 2025 | 33.07 | 33.49 | 33.49 | 33.85 | 32.3 | 3.74M |
| August 11, 2025 | 31.96 | 33.1 | 33.1 | 33.25 | 31.7 | 3.83M |
| August 08, 2025 | 31.17 | 31.58 | 31.58 | 32.05 | 30.7 | 2.17M |
| August 07, 2025 | 31.68 | 31.2 | 31.2 | 31.99 | 31.17 | 1.86M |
| August 06, 2025 | 31.8 | 31.88 | 31.88 | 32.08 | 31.52 | 2.49M |
| August 05, 2025 | 31.38 | 31.79 | 31.79 | 32.5 | 31.2 | 2.85M |
| August 04, 2025 | 30.32 | 31.42 | 31.42 | 31.46 | 30.27 | 2.56M |
| August 01, 2025 | 30.51 | 30.62 | 30.62 | 30.95 | 30.18 | 2.01M |
| July 31, 2025 | 31.07 | 30.5 | 30.5 | 31.7 | 30.36 | 3.58M |
| July 30, 2025 | 31.88 | 31.32 | 31.32 | 32.15 | 31.09 | 2.89M |
| July 29, 2025 | 32.77 | 31.98 | 31.98 | 33.3 | 31.5 | 4.33M |
| July 28, 2025 | 31.42 | 32.77 | 32.77 | 32.96 | 30.58 | 5.25M |
| July 25, 2025 | 33.03 | 31.78 | 31.78 | 33.4 | 31.6 | 7.53M |
| July 24, 2025 | 31.88 | 34.22 | 34.22 | 36.6 | 30.81 | 10.57M |
| July 23, 2025 | 30.6 | 31.33 | 31.33 | 31.33 | 29.58 | 6.23M |
| July 22, 2025 | 29.6 | 30.53 | 30.53 | 30.91 | 29.01 | 6.46M |
| July 21, 2025 | 26.97 | 30.07 | 30.07 | 30.75 | 26.88 | 8.6M |
| July 18, 2025 | 26.02 | 26.5 | 26.5 | 26.52 | 25.7 | 2.33M |
| July 17, 2025 | 26.16 | 26.02 | 26.02 | 26.3 | 25.9 | 979,291 |
| July 16, 2025 | 25.85 | 26.13 | 26.13 | 26.3 | 25.82 | 1.44M |
| July 15, 2025 | 26.04 | 25.85 | 25.85 | 26.38 | 25.45 | 1.49M |
| July 14, 2025 | 26.03 | 26.1 | 26.1 | 26.37 | 25.79 | 1.31M |
| July 11, 2025 | 26 | 26.05 | 26.05 | 26.08 | 25.75 | 1.21M |
| July 10, 2025 | 26.26 | 25.96 | 25.96 | 26.35 | 25.82 | 1.12M |
| July 09, 2025 | 26.31 | 26.26 | 26.26 | 26.91 | 26.01 | 1.11M |
| July 08, 2025 | 26.07 | 26.39 | 26.39 | 26.46 | 25.96 | 1.48M |
| July 07, 2025 | 25.9 | 26.01 | 26.01 | 26.08 | 25.66 | 1.28M |
| July 04, 2025 | 25.96 | 25.88 | 25.88 | 26.66 | 25.81 | 2.47M |
| July 03, 2025 | 25.39 | 25.88 | 25.88 | 25.94 | 25.28 | 1.92M |
| July 02, 2025 | 25.93 | 25.51 | 25.51 | 26 | 25.04 | 2.19M |
| July 01, 2025 | 26.57 | 25.9 | 25.9 | 26.68 | 25.88 | 3.51M |
| June 30, 2025 | 24.2 | 26.63 | 26.63 | 27.88 | 24.2 | 7.06M |
| June 27, 2025 | 24.02 | 24.07 | 24.07 | 24.36 | 23.97 | 1.22M |
| June 26, 2025 | 24.6 | 24.11 | 23.96 | 24.71 | 24.06 | 1.69M |
| June 25, 2025 | 23.87 | 24.63 | 24.47 | 24.65 | 23.64 | 2.62M |
| June 24, 2025 | 23.68 | 23.84 | 23.69 | 23.99 | 23.49 | 1.73M |
| June 23, 2025 | 22.55 | 23.56 | 23.41 | 24.1 | 22.06 | 3.44M |
| June 20, 2025 | 22.66 | 22.37 | 22.37 | 22.81 | 22.26 | 1.16M |
| June 19, 2025 | 23.41 | 22.66 | 22.66 | 23.98 | 22.55 | 2.02M |
| June 18, 2025 | 23.22 | 23.6 | 23.6 | 24.19 | 23.22 | 1.77M |
| June 17, 2025 | 24 | 23.38 | 23.38 | 24.03 | 23.12 | 2.14M |
| June 16, 2025 | 23.88 | 24.02 | 24.02 | 24.35 | 23.81 | 1.94M |
| June 13, 2025 | 24.9 | 24 | 24 | 25.04 | 24 | 2.26M |
| June 12, 2025 | 24.92 | 24.9 | 24.9 | 25.72 | 24.8 | 3.43M |
| June 11, 2025 | 24.55 | 24.94 | 24.94 | 25 | 23.98 | 3.77M |
| June 10, 2025 | 23.97 | 24.54 | 24.54 | 25.18 | 23.8 | 6.07M |
| June 09, 2025 | 23.79 | 23.87 | 23.87 | 24.54 | 23.36 | 3.94M |
| June 06, 2025 | 22.92 | 23.63 | 23.63 | 23.94 | 22.5 | 5.02M |
| June 05, 2025 | 22.61 | 22.95 | 22.95 | 23.21 | 22.42 | 3M |
| June 04, 2025 | 22.76 | 22.62 | 22.62 | 23.09 | 22.47 | 3.96M |
| June 03, 2025 | 22.36 | 22.53 | 22.53 | 22.8 | 22.06 | 2.47M |
| May 30, 2025 | 22.73 | 22.36 | 22.36 | 23.01 | 22.1 | 3.11M |
| May 29, 2025 | 22.46 | 22.58 | 22.58 | 22.78 | 22.45 | 2.27M |
| May 28, 2025 | 22.44 | 22.46 | 22.46 | 22.9 | 22.26 | 1.56M |
| May 27, 2025 | 22.97 | 22.47 | 22.47 | 22.97 | 22.31 | 1.96M |
| May 26, 2025 | 22.89 | 22.94 | 22.94 | 23.18 | 22.75 | 1.25M |