31.36
+0.98(+3.23%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 30.37 | 31.36 | 31.36 | 31.48 | 30.1 | 2.04M |
September 04, 2025 | 30.5 | 30.38 | 30.38 | 31.63 | 29.95 | 2.41M |
September 03, 2025 | 31.7 | 30.5 | 30.5 | 31.78 | 30.23 | 2.13M |
September 02, 2025 | 32.65 | 31.6 | 31.6 | 32.92 | 31.1 | 3.13M |
September 01, 2025 | 31.65 | 32.59 | 32.59 | 33.15 | 31.65 | 4.28M |
August 29, 2025 | 32.19 | 31.64 | 31.64 | 32.5 | 31.31 | 3.11M |
August 28, 2025 | 32.7 | 32.47 | 32.47 | 33.18 | 31.15 | 4.11M |
August 27, 2025 | 33.79 | 32.71 | 32.71 | 34.55 | 32.68 | 5.25M |
August 26, 2025 | 33.03 | 33.66 | 33.66 | 34.1 | 32.56 | 5.64M |
August 25, 2025 | 31.74 | 33.04 | 33.04 | 34.2 | 31.74 | 7.32M |
August 22, 2025 | 31.75 | 31.7 | 31.7 | 31.94 | 31.42 | 2.34M |
August 21, 2025 | 31.9 | 31.58 | 31.58 | 32.28 | 31.45 | 3.17M |
August 20, 2025 | 31.6 | 31.99 | 31.99 | 32.29 | 31.35 | 3.6M |
August 19, 2025 | 30.89 | 31.51 | 31.51 | 31.73 | 30.72 | 3.2M |
August 18, 2025 | 30.51 | 30.91 | 30.91 | 31.15 | 30.51 | 2.55M |
August 15, 2025 | 30.37 | 30.54 | 30.54 | 30.65 | 30.23 | 1.65M |
August 14, 2025 | 30.95 | 30.36 | 30.36 | 31.05 | 30.35 | 2.04M |
August 13, 2025 | 31.2 | 30.9 | 30.9 | 31.27 | 30.7 | 2.17M |
August 12, 2025 | 31.25 | 31.2 | 31.2 | 31.39 | 30.92 | 1.67M |
August 11, 2025 | 30.69 | 31.25 | 31.25 | 31.29 | 30.53 | 1.57M |
August 08, 2025 | 31.29 | 30.76 | 30.76 | 31.54 | 30.73 | 1.83M |
August 07, 2025 | 31.17 | 31.49 | 31.49 | 31.99 | 31.17 | 2.22M |
August 06, 2025 | 31.07 | 31.35 | 31.35 | 31.57 | 30.72 | 2.77M |
August 05, 2025 | 30.71 | 31.8 | 31.8 | 31.99 | 30.71 | 3M |
August 04, 2025 | 30.38 | 30.69 | 30.69 | 30.7 | 30.26 | 983,300 |
August 01, 2025 | 30.55 | 30.65 | 30.65 | 30.76 | 30.38 | 1.1M |
July 31, 2025 | 30.72 | 30.54 | 30.54 | 31.3 | 30.5 | 1.63M |
July 30, 2025 | 31.24 | 30.77 | 30.77 | 31.49 | 30.66 | 1.85M |
July 29, 2025 | 31.32 | 31.34 | 31.34 | 31.48 | 30.96 | 2.09M |
July 28, 2025 | 32.12 | 31.5 | 31.5 | 32.3 | 31.31 | 3.26M |
July 25, 2025 | 30.85 | 32.09 | 32.09 | 33.38 | 30.75 | 6.02M |
July 24, 2025 | 30.74 | 30.4 | 30.4 | 30.75 | 30.31 | 1.68M |
July 23, 2025 | 30.54 | 30.54 | 30.54 | 30.59 | 29.86 | 1.73M |
July 22, 2025 | 31.26 | 30.36 | 30.36 | 31.33 | 30.07 | 3.7M |
July 21, 2025 | 31.49 | 31.26 | 31.26 | 31.8 | 31.08 | 3.26M |
July 18, 2025 | 32.68 | 31.83 | 31.83 | 32.96 | 31.71 | 4.34M |
July 17, 2025 | 32.67 | 32.48 | 32.48 | 32.97 | 32.3 | 3.43M |
July 16, 2025 | 32.72 | 32.53 | 32.53 | 34 | 31.8 | 5.99M |
July 15, 2025 | 31.33 | 33.21 | 33.21 | 33.8 | 31 | 8.72M |
July 14, 2025 | 31.55 | 31.36 | 31.36 | 31.68 | 30.9 | 1.87M |
July 11, 2025 | 30.99 | 31.09 | 31.09 | 31.15 | 30.78 | 1.41M |
July 10, 2025 | 31.6 | 31.04 | 31.04 | 31.77 | 30.97 | 2.22M |
July 09, 2025 | 31.98 | 31.71 | 31.71 | 32.11 | 31.61 | 1.65M |
July 08, 2025 | 31.8 | 31.98 | 31.98 | 32.27 | 31.73 | 2.23M |
July 07, 2025 | 31.71 | 31.88 | 31.88 | 31.96 | 31.41 | 1.43M |
July 04, 2025 | 32.46 | 31.63 | 31.63 | 32.46 | 31.46 | 2.34M |
July 03, 2025 | 31.65 | 32.37 | 32.37 | 32.4 | 31.65 | 2.27M |
July 02, 2025 | 32.59 | 31.76 | 31.76 | 32.59 | 31.6 | 2.93M |
July 01, 2025 | 33.08 | 32.72 | 32.72 | 33.08 | 32.36 | 2.99M |
June 30, 2025 | 33.21 | 33.12 | 33.12 | 33.52 | 32.5 | 4.6M |
June 27, 2025 | 33.61 | 33.23 | 33.23 | 33.91 | 32.8 | 4.15M |
June 26, 2025 | 33.8 | 33.68 | 33.68 | 35.39 | 33.62 | 6.98M |
June 25, 2025 | 33.78 | 33.53 | 33.53 | 34.3 | 33.33 | 5.09M |
June 24, 2025 | 33.31 | 34.01 | 34.01 | 34.65 | 32.91 | 8.01M |
June 23, 2025 | 36.14 | 33.98 | 33.98 | 38.5 | 33.38 | 11.27M |
June 20, 2025 | 36.67 | 36.5 | 36.5 | 37.59 | 35.56 | 4M |
June 19, 2025 | 36.72 | 36.3 | 36.3 | 37.48 | 36.01 | 4.99M |
June 18, 2025 | 35.41 | 37.41 | 37.41 | 39.44 | 35.41 | 7.49M |
June 17, 2025 | 34.34 | 35.82 | 35.82 | 36.8 | 34.34 | 6.72M |
June 16, 2025 | 32.19 | 34.11 | 34.11 | 34.5 | 32.1 | 4.95M |