32.96
-1.55(-4.49%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 34.74 | 32.96 | 32.96 | 34.77 | 32.26 | 6.88M |
August 15, 2025 | 34.53 | 34.51 | 34.51 | 34.75 | 34 | 3.02M |
August 14, 2025 | 35.49 | 34.42 | 34.42 | 35.85 | 34.29 | 2.77M |
August 13, 2025 | 35.49 | 35.44 | 35.44 | 36.09 | 35.3 | 2.76M |
August 12, 2025 | 35.91 | 35.51 | 35.51 | 35.94 | 34.86 | 3.55M |
August 11, 2025 | 34.2 | 35.95 | 35.95 | 36.18 | 33.86 | 8.1M |
August 08, 2025 | 35.5 | 34.66 | 34.66 | 35.5 | 34.56 | 2.53M |
August 07, 2025 | 35.09 | 35.39 | 35.39 | 35.57 | 34.53 | 3.8M |
August 06, 2025 | 35.71 | 35.37 | 35.37 | 35.77 | 35 | 4.38M |
August 05, 2025 | 36.68 | 35.83 | 35.83 | 37.77 | 35.71 | 5.26M |
August 04, 2025 | 36.6 | 36.88 | 36.88 | 36.96 | 35.9 | 3.58M |
August 01, 2025 | 36.2 | 36.6 | 36.6 | 37.64 | 36.19 | 4.09M |
July 31, 2025 | 36.58 | 36.2 | 36.2 | 37.1 | 35.02 | 4.39M |
July 30, 2025 | 36.56 | 36.74 | 36.74 | 37.78 | 36.2 | 5.08M |
July 29, 2025 | 36.57 | 37 | 37 | 37.36 | 35.4 | 4.87M |
July 28, 2025 | 35.75 | 35.98 | 35.98 | 36.93 | 35.41 | 4.6M |
July 25, 2025 | 35.53 | 35.85 | 35.85 | 36 | 35.01 | 3.95M |
July 24, 2025 | 36.12 | 35.52 | 35.52 | 36.18 | 35.11 | 4.83M |
July 23, 2025 | 35.04 | 35.85 | 35.85 | 36.62 | 34.11 | 7.86M |
July 22, 2025 | 36.12 | 35.37 | 35.37 | 36.99 | 34.6 | 10.53M |
July 21, 2025 | 30.04 | 35.94 | 35.94 | 35.94 | 30 | 7.88M |
July 18, 2025 | 30.04 | 29.95 | 29.95 | 30.04 | 29.31 | 2.63M |
July 17, 2025 | 29.55 | 29.73 | 29.73 | 29.94 | 29.15 | 2.18M |
July 16, 2025 | 28.8 | 29.3 | 29.3 | 29.3 | 28.55 | 1.8M |
July 15, 2025 | 28.91 | 28.77 | 28.77 | 29.08 | 28.25 | 2.21M |
July 14, 2025 | 28.75 | 28.9 | 28.9 | 29.74 | 28.75 | 2.78M |
July 11, 2025 | 28.01 | 28.83 | 28.83 | 29.19 | 27.76 | 3.24M |
July 10, 2025 | 28.3 | 28.01 | 28.01 | 28.49 | 27.05 | 4.02M |
July 09, 2025 | 28.92 | 28.33 | 28.33 | 29.15 | 28.31 | 2.06M |
July 08, 2025 | 28.96 | 28.92 | 28.92 | 29 | 28.33 | 1.89M |
July 07, 2025 | 28.5 | 28.66 | 28.66 | 29.21 | 28.24 | 2.2M |
July 04, 2025 | 29.47 | 28.73 | 28.73 | 29.74 | 28.65 | 2.18M |
July 03, 2025 | 29.68 | 29.6 | 29.6 | 29.97 | 29.38 | 1.63M |
July 02, 2025 | 30.63 | 29.51 | 29.51 | 30.99 | 29.44 | 2.75M |
July 01, 2025 | 29.7 | 30.64 | 30.64 | 30.83 | 29.54 | 3.13M |
June 30, 2025 | 30.2 | 29.65 | 29.65 | 30.28 | 29.39 | 2.84M |
June 27, 2025 | 29.4 | 30.21 | 30.21 | 30.24 | 29.1 | 2.66M |
June 26, 2025 | 29.57 | 29.35 | 29.35 | 29.58 | 29.11 | 1.68M |
June 25, 2025 | 29.47 | 29.58 | 29.58 | 29.66 | 29.03 | 2.22M |
June 24, 2025 | 28.68 | 29.42 | 29.42 | 29.55 | 28.28 | 2.44M |
June 23, 2025 | 27.7 | 28.33 | 28.33 | 28.41 | 27.54 | 2.12M |
June 20, 2025 | 28.83 | 27.74 | 27.74 | 28.85 | 27.55 | 3.4M |
June 19, 2025 | 30.15 | 28.5 | 28.5 | 30.22 | 28.3 | 3.62M |
June 18, 2025 | 30.23 | 29.89 | 29.89 | 30.35 | 29.61 | 1.4M |
June 17, 2025 | 29.92 | 30.35 | 30.35 | 30.89 | 29.92 | 1.42M |
June 16, 2025 | 29.98 | 29.88 | 29.88 | 30.31 | 29.68 | 1.48M |
June 13, 2025 | 29.92 | 30.08 | 30.08 | 31.02 | 29.74 | 2.51M |
June 12, 2025 | 30.99 | 30.08 | 30.08 | 30.99 | 30.01 | 2.64M |
June 11, 2025 | 30.65 | 30.74 | 30.74 | 31.23 | 30.18 | 2.19M |
June 10, 2025 | 30.97 | 30.43 | 30.43 | 31.5 | 29.8 | 2.79M |
June 09, 2025 | 30.27 | 30.55 | 30.55 | 30.95 | 29.8 | 3.01M |
June 06, 2025 | 29 | 30.51 | 30.51 | 30.61 | 28.5 | 3.87M |
June 05, 2025 | 28.98 | 28.74 | 28.74 | 29.69 | 28.38 | 2.31M |
June 04, 2025 | 28.33 | 28.68 | 28.68 | 29.06 | 28.3 | 2.12M |
June 03, 2025 | 26.97 | 28.16 | 28.16 | 28.2 | 26.71 | 2.37M |
May 30, 2025 | 26.69 | 26.99 | 26.99 | 27.43 | 26.69 | 1.54M |
May 29, 2025 | 25.89 | 26.9 | 26.9 | 27.36 | 25.47 | 2.6M |
May 28, 2025 | 25.23 | 25.75 | 25.75 | 26.01 | 25.16 | 1.3M |
May 27, 2025 | 25.37 | 25.23 | 25.23 | 25.48 | 25.04 | 1.04M |
May 26, 2025 | 25.57 | 25.35 | 25.35 | 25.75 | 25.08 | 800,700 |