31.10
-0.93(-2.90%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 31.81 | 31.1 | 31.1 | 32.32 | 31.06 | 10.3M |
| September 25, 2025 | 32.7 | 32.03 | 32.03 | 32.84 | 31.81 | 14.73M |
| September 24, 2025 | 32.03 | 32.97 | 32.97 | 33.1 | 31.71 | 12.18M |
| September 23, 2025 | 33.68 | 32.57 | 32.57 | 33.95 | 31.6 | 22.62M |
| September 22, 2025 | 33.86 | 33.87 | 33.87 | 35.23 | 33.5 | 14.81M |
| September 19, 2025 | 34.6 | 33.83 | 33.83 | 34.72 | 33.43 | 17.23M |
| September 18, 2025 | 34.01 | 34.76 | 34.76 | 35.47 | 33.81 | 26.32M |
| September 17, 2025 | 33.9 | 34.92 | 34.92 | 35.72 | 33.47 | 27.81M |
| September 16, 2025 | 34.07 | 33.78 | 33.78 | 34.13 | 33.1 | 20.06M |
| September 15, 2025 | 35 | 34.08 | 34.08 | 35.34 | 33.86 | 27.48M |
| September 12, 2025 | 36.17 | 35.1 | 35.1 | 36.79 | 35.1 | 29.17M |
| September 11, 2025 | 34.39 | 35.5 | 35.5 | 35.8 | 33.31 | 37.79M |
| September 10, 2025 | 30.79 | 34.39 | 34.39 | 36.5 | 30.21 | 53.24M |
| September 09, 2025 | 30.67 | 30.77 | 30.77 | 31.28 | 30.05 | 19.61M |
| September 08, 2025 | 31.11 | 30.67 | 30.67 | 32 | 30.18 | 27.76M |
| September 05, 2025 | 29.06 | 30.31 | 30.31 | 30.5 | 28.7 | 22.75M |
| September 04, 2025 | 32 | 28.9 | 28.9 | 32.6 | 28.25 | 33.33M |
| September 03, 2025 | 32.16 | 31.99 | 31.99 | 33.03 | 31.3 | 25.23M |
| September 02, 2025 | 32.8 | 32.18 | 32.18 | 33.15 | 31.66 | 35.14M |
| September 01, 2025 | 29.68 | 33.49 | 33.49 | 33.99 | 29.67 | 52.02M |
| August 29, 2025 | 28.25 | 29.67 | 29.67 | 29.99 | 27.51 | 38.47M |
| August 28, 2025 | 26.73 | 28.05 | 28.05 | 28.1 | 26.59 | 24.11M |
| August 27, 2025 | 27.91 | 27.06 | 27.06 | 28.3 | 27.01 | 25.22M |
| August 26, 2025 | 26.9 | 27.98 | 27.98 | 28.87 | 26.58 | 34.79M |
| August 25, 2025 | 26.63 | 27.18 | 27.18 | 27.28 | 26.31 | 28.09M |
| August 22, 2025 | 25.85 | 26.75 | 26.75 | 27.56 | 25.85 | 26.69M |
| August 21, 2025 | 26.36 | 26.11 | 26.11 | 26.45 | 25.83 | 15.03M |
| August 20, 2025 | 26.05 | 26.36 | 26.36 | 26.71 | 25.7 | 22.86M |
| August 19, 2025 | 26.85 | 26.28 | 26.28 | 26.97 | 25.7 | 30.14M |
| August 18, 2025 | 26.61 | 27.03 | 27.03 | 27.97 | 26.51 | 35.24M |
| August 15, 2025 | 26.5 | 26.85 | 26.85 | 27.88 | 26.25 | 38.66M |
| August 14, 2025 | 25.8 | 26.08 | 26.08 | 26.72 | 25.13 | 35.64M |
| August 13, 2025 | 25.78 | 25.98 | 25.98 | 26.54 | 25.47 | 33.31M |
| August 12, 2025 | 24.33 | 25.85 | 25.85 | 26.19 | 24 | 44.52M |
| August 11, 2025 | 23.93 | 24.39 | 24.39 | 24.83 | 23.78 | 25.45M |
| August 08, 2025 | 24.2 | 23.86 | 23.86 | 24.45 | 23.67 | 20.1M |
| August 07, 2025 | 24.16 | 24.58 | 24.58 | 24.66 | 23.75 | 38.64M |
| August 06, 2025 | 23.52 | 23.79 | 23.79 | 24.2 | 23.37 | 21.25M |
| August 05, 2025 | 23.92 | 23.69 | 23.69 | 24.44 | 23.59 | 25.52M |
| August 04, 2025 | 23.57 | 23.99 | 23.99 | 24.6 | 23.22 | 35.48M |
| August 01, 2025 | 22.65 | 23.8 | 23.8 | 24.32 | 22.6 | 43.41M |
| July 31, 2025 | 21.94 | 22.63 | 22.63 | 22.94 | 21.89 | 26.57M |
| July 30, 2025 | 22.31 | 21.97 | 21.97 | 22.42 | 21.9 | 15.5M |
| July 29, 2025 | 22.37 | 22.43 | 22.43 | 22.65 | 22.13 | 19.5M |
| July 28, 2025 | 21.44 | 22.58 | 22.58 | 22.79 | 21.15 | 39.71M |
| July 25, 2025 | 21.1 | 21.16 | 21.16 | 21.24 | 20.9 | 10.86M |
| July 24, 2025 | 20.63 | 21.02 | 21.02 | 21.02 | 20.62 | 10.77M |
| July 23, 2025 | 20.8 | 20.68 | 20.68 | 20.91 | 20.58 | 8.54M |
| July 22, 2025 | 20.9 | 20.83 | 20.83 | 20.98 | 20.68 | 8.99M |
| July 21, 2025 | 20.93 | 20.98 | 20.98 | 21 | 20.72 | 9.52M |
| July 18, 2025 | 21.06 | 20.99 | 20.99 | 21.17 | 20.76 | 11.47M |
| July 17, 2025 | 21 | 21.16 | 21.16 | 21.34 | 20.92 | 15.98M |
| July 16, 2025 | 20.86 | 20.87 | 20.87 | 21.14 | 20.66 | 12.68M |
| July 15, 2025 | 20.5 | 20.91 | 20.91 | 20.93 | 20.32 | 15.24M |
| July 14, 2025 | 20.5 | 20.6 | 20.6 | 20.74 | 20.35 | 9.53M |
| July 11, 2025 | 20.49 | 20.5 | 20.5 | 20.72 | 20.19 | 12.73M |
| July 10, 2025 | 20.43 | 20.47 | 20.47 | 20.64 | 20.25 | 16.63M |
| July 09, 2025 | 19.99 | 20.77 | 20.77 | 21.66 | 19.84 | 31.62M |
| July 08, 2025 | 19.78 | 20 | 20 | 20.06 | 19.74 | 7.48M |
| July 07, 2025 | 19.92 | 19.78 | 19.78 | 19.95 | 19.69 | 6.79M |