31.15
-1.84(-5.58%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 32.06 | 31.15 | 31.15 | 32.65 | 31 | 7.08M |
September 25, 2025 | 30.94 | 32.99 | 32.99 | 33.37 | 30.66 | 11.96M |
September 24, 2025 | 30.72 | 31.01 | 31.01 | 31.18 | 30.34 | 3.57M |
September 23, 2025 | 31.31 | 30.71 | 30.71 | 31.55 | 29.9 | 5.07M |
September 22, 2025 | 30.85 | 31.51 | 31.51 | 31.58 | 30.85 | 3.76M |
September 19, 2025 | 31.72 | 31.08 | 31.08 | 31.94 | 30.95 | 4.69M |
September 18, 2025 | 32.61 | 31.73 | 31.73 | 33.47 | 31.18 | 9.41M |
September 17, 2025 | 33.6 | 32.61 | 32.61 | 33.62 | 32.5 | 6.99M |
September 16, 2025 | 32.27 | 33.63 | 33.63 | 33.88 | 31.56 | 10.48M |
September 15, 2025 | 32.55 | 32.3 | 32.3 | 33.8 | 32.24 | 7.05M |
September 12, 2025 | 34.53 | 32.9 | 32.9 | 34.99 | 32.02 | 12.65M |
September 11, 2025 | 33.87 | 33.42 | 33.42 | 34 | 32.2 | 9.48M |
September 10, 2025 | 32.7 | 33.8 | 33.8 | 35.38 | 32.31 | 12.96M |
September 09, 2025 | 33.57 | 32.41 | 32.41 | 33.84 | 32.1 | 7.68M |
September 08, 2025 | 33.1 | 33.57 | 33.57 | 33.79 | 32.44 | 11.19M |
September 05, 2025 | 30.3 | 33.3 | 33.3 | 34.66 | 30.05 | 16.42M |
September 04, 2025 | 32.7 | 30.5 | 30.5 | 33.05 | 29.9 | 12.75M |
September 03, 2025 | 34.01 | 33.15 | 33.15 | 34.35 | 32.35 | 12.49M |
September 02, 2025 | 35.94 | 33.71 | 33.71 | 37.48 | 33.45 | 25.06M |
September 01, 2025 | 33.76 | 35.94 | 35.94 | 35.94 | 33.57 | 20.01M |
August 29, 2025 | 28.87 | 29.95 | 29.95 | 31.2 | 28.67 | 15.03M |
August 28, 2025 | 28.8 | 28.41 | 28.41 | 29.1 | 27.33 | 7.16M |
August 27, 2025 | 29.73 | 28.82 | 28.82 | 30.18 | 28.82 | 6.51M |
August 26, 2025 | 29.86 | 29.66 | 29.66 | 30.27 | 29.42 | 5.15M |
August 25, 2025 | 29.57 | 30.01 | 30.01 | 30.38 | 29.46 | 6.73M |
August 22, 2025 | 29.63 | 29.56 | 29.56 | 29.9 | 29.4 | 5.51M |
August 21, 2025 | 29.93 | 29.63 | 29.63 | 30.77 | 29.44 | 6.15M |
August 20, 2025 | 30.08 | 29.99 | 29.99 | 30.1 | 29.37 | 6.66M |
August 19, 2025 | 30.68 | 30.28 | 30.28 | 30.98 | 30.05 | 7.78M |
August 18, 2025 | 30.59 | 30.65 | 30.65 | 31.26 | 30.51 | 8.56M |
August 15, 2025 | 30.83 | 30.64 | 30.64 | 31.45 | 30.62 | 9.14M |
August 14, 2025 | 31.84 | 31.01 | 31.01 | 32.14 | 30.92 | 11.01M |
August 13, 2025 | 29.97 | 31.85 | 31.85 | 32.22 | 29.7 | 18.13M |
August 12, 2025 | 30 | 30.05 | 30.05 | 30.14 | 28.51 | 12.78M |
August 11, 2025 | 29.61 | 29.8 | 29.8 | 30.38 | 28.7 | 12.84M |
August 08, 2025 | 30.36 | 30.38 | 30.38 | 32.8 | 30.36 | 15.55M |
August 07, 2025 | 31.6 | 29.85 | 29.85 | 31.79 | 29.73 | 16.34M |
August 06, 2025 | 30.95 | 31.85 | 31.85 | 33.3 | 30.3 | 18.44M |
August 05, 2025 | 32.21 | 31.15 | 31.15 | 32.59 | 30.15 | 16.61M |
August 04, 2025 | 32.51 | 31.62 | 31.62 | 33.73 | 31.31 | 16.6M |
August 01, 2025 | 30.28 | 32.73 | 32.73 | 35.38 | 30.17 | 27.07M |
July 31, 2025 | 29.85 | 29.76 | 29.76 | 30.86 | 29.37 | 9.73M |
July 30, 2025 | 31.3 | 30.33 | 30.33 | 31.31 | 29.66 | 10.86M |
July 29, 2025 | 31.88 | 31.38 | 31.38 | 32.57 | 30.9 | 12.01M |
July 28, 2025 | 30.3 | 32.25 | 32.25 | 33.35 | 30 | 20.34M |
July 25, 2025 | 29.46 | 30.25 | 30.25 | 30.42 | 28.73 | 12.13M |
July 24, 2025 | 29.1 | 29.47 | 29.47 | 29.83 | 28.6 | 11.2M |
July 23, 2025 | 28.58 | 29.67 | 29.67 | 30.5 | 28.05 | 17.93M |
July 22, 2025 | 30.61 | 29.62 | 29.62 | 30.98 | 29.11 | 20.58M |
July 21, 2025 | 32.41 | 31.59 | 31.59 | 32.76 | 30.75 | 23.92M |
July 18, 2025 | 34.01 | 33.75 | 33.75 | 34.96 | 32.29 | 27.85M |
July 17, 2025 | 34.12 | 33.9 | 33.9 | 37.45 | 33.5 | 35.7M |
July 16, 2025 | 29.57 | 35.4 | 35.4 | 35.4 | 29.57 | 25.33M |
July 15, 2025 | 26.43 | 29.5 | 29.5 | 32.06 | 25.8 | 30.34M |
July 14, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 25.55 | 8.73M |
July 11, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 0 |
July 10, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 0 |
July 09, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 0 |
July 08, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 0 |
July 07, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 0 |