31.44
-0.42(-1.32%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 31.97 | 31.44 | 31.44 | 32.13 | 31.21 | 7.89M |
September 26, 2025 | 32.89 | 31.86 | 31.86 | 32.99 | 31.78 | 8.93M |
September 25, 2025 | 32.01 | 33.05 | 33.05 | 34.3 | 31.82 | 16.19M |
September 24, 2025 | 31.33 | 31.43 | 31.43 | 31.48 | 30.72 | 8.38M |
September 23, 2025 | 30.37 | 31.68 | 31.68 | 31.78 | 30.29 | 12.8M |
September 22, 2025 | 31.03 | 30.42 | 30.42 | 31.04 | 30.24 | 6.56M |
September 19, 2025 | 28.84 | 31.09 | 31.09 | 31.48 | 28.84 | 9.97M |
September 18, 2025 | 31.3 | 31.04 | 31.04 | 31.76 | 30.77 | 13.64M |
September 17, 2025 | 30.93 | 31.34 | 31.34 | 31.97 | 30.68 | 17.24M |
September 16, 2025 | 28.74 | 30.22 | 30.22 | 30.69 | 28.56 | 14.34M |
September 15, 2025 | 28.35 | 28.58 | 28.58 | 29.25 | 28.28 | 6.56M |
September 12, 2025 | 28.84 | 28.35 | 28.35 | 28.91 | 28.23 | 4.51M |
September 11, 2025 | 28.58 | 28.77 | 28.77 | 28.88 | 28.23 | 6.05M |
September 10, 2025 | 29.07 | 28.63 | 28.63 | 29.35 | 28.36 | 5.09M |
September 09, 2025 | 29.49 | 29.07 | 29.07 | 29.49 | 28.9 | 5.3M |
September 08, 2025 | 29.1 | 29.51 | 29.51 | 29.78 | 29.1 | 7.11M |
September 05, 2025 | 28.28 | 29 | 29 | 29.12 | 28.09 | 8.95M |
September 04, 2025 | 28.34 | 28.1 | 28.1 | 29.1 | 27.55 | 8.66M |
September 03, 2025 | 28.53 | 28.37 | 28.37 | 28.84 | 28.05 | 5.09M |
September 02, 2025 | 28.8 | 28.48 | 28.48 | 28.88 | 27.7 | 8.89M |
September 01, 2025 | 29.05 | 28.82 | 28.82 | 29.27 | 28.6 | 5.91M |
August 29, 2025 | 29.12 | 28.99 | 28.99 | 29.35 | 28.52 | 6.93M |
August 28, 2025 | 29.3 | 29.12 | 29.12 | 29.68 | 28.2 | 10.33M |
August 27, 2025 | 30.65 | 29.1 | 29.1 | 30.66 | 29 | 14.97M |
August 26, 2025 | 30.69 | 30.64 | 30.64 | 31.06 | 30.22 | 5.83M |
August 25, 2025 | 29.72 | 30.69 | 30.69 | 31.26 | 29.72 | 10.37M |
August 22, 2025 | 29.35 | 29.58 | 29.58 | 30.33 | 29.35 | 7.83M |
August 21, 2025 | 29.52 | 29.4 | 29.4 | 29.89 | 29.05 | 7.32M |
August 20, 2025 | 28.92 | 29.48 | 29.48 | 29.57 | 28.75 | 6.8M |
August 19, 2025 | 28.2 | 29.17 | 29.17 | 29.96 | 27.77 | 12.98M |
August 18, 2025 | 28.07 | 28.26 | 28.26 | 28.39 | 27.9 | 7.59M |
August 15, 2025 | 27.55 | 28.06 | 28.06 | 28.17 | 27.55 | 5.5M |
August 14, 2025 | 28.41 | 27.77 | 27.77 | 28.62 | 27.38 | 7.97M |
August 13, 2025 | 27.29 | 28.38 | 28.38 | 28.54 | 27.03 | 11.47M |
August 12, 2025 | 27.11 | 27.22 | 27.22 | 27.26 | 26.77 | 5.07M |
August 11, 2025 | 26.6 | 27.1 | 27.1 | 27.43 | 26.5 | 6.05M |
August 08, 2025 | 26.5 | 26.61 | 26.61 | 26.78 | 26.3 | 3.62M |
August 07, 2025 | 26.96 | 26.57 | 26.57 | 27 | 26.5 | 4.42M |
August 06, 2025 | 26.72 | 26.9 | 26.9 | 26.98 | 26.61 | 4.51M |
August 05, 2025 | 26.6 | 26.77 | 26.77 | 27.21 | 26.41 | 5.57M |
August 04, 2025 | 26.15 | 26.59 | 26.59 | 26.8 | 26.15 | 4.37M |
August 01, 2025 | 25.91 | 26.39 | 26.39 | 26.4 | 25.85 | 4.24M |
July 31, 2025 | 26.05 | 26.01 | 26.01 | 26.47 | 25.83 | 5.73M |
July 30, 2025 | 27.05 | 26.3 | 26.3 | 27.05 | 25.96 | 10.07M |
July 29, 2025 | 27.3 | 27.16 | 27.16 | 27.3 | 26.93 | 5.96M |
July 28, 2025 | 27.45 | 27.28 | 27.28 | 27.7 | 27.2 | 4.67M |
July 25, 2025 | 27.78 | 27.47 | 27.47 | 27.87 | 27.28 | 4.42M |
July 24, 2025 | 27.42 | 27.58 | 27.58 | 27.98 | 27.38 | 4.68M |
July 23, 2025 | 27.66 | 27.48 | 27.48 | 27.91 | 27.47 | 4.26M |
July 22, 2025 | 27.93 | 27.7 | 27.7 | 28.18 | 27.4 | 7.13M |
July 21, 2025 | 28.12 | 28.01 | 28.01 | 28.37 | 27.68 | 8.97M |
July 18, 2025 | 28.21 | 27.84 | 27.84 | 28.92 | 27.65 | 10.9M |
July 17, 2025 | 27.34 | 28.3 | 28.3 | 28.76 | 27.03 | 13.2M |
July 16, 2025 | 27.6 | 27.23 | 27.23 | 27.78 | 27.02 | 9.24M |
July 15, 2025 | 26.78 | 27.58 | 27.58 | 28.23 | 26.49 | 21.25M |
July 14, 2025 | 26.2 | 26 | 26 | 26.23 | 25.61 | 5.67M |
July 11, 2025 | 26.16 | 26.33 | 26.33 | 26.62 | 25.92 | 4.67M |
July 10, 2025 | 26.3 | 26.15 | 26.15 | 26.41 | 25.91 | 2.99M |
July 09, 2025 | 26.36 | 26.35 | 26.35 | 26.58 | 26.22 | 3.83M |
July 08, 2025 | 26.1 | 26.43 | 26.43 | 26.5 | 26.04 | 3.79M |