31.61
-0.48(-1.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 31.8 | 31.61 | 31.61 | 32.46 | 31.25 | 4.18M |
| September 25, 2025 | 33.05 | 32.09 | 32.09 | 33.16 | 32 | 5.11M |
| September 24, 2025 | 32.1 | 33.03 | 32.95 | 33.57 | 31.43 | 7.42M |
| September 23, 2025 | 31.93 | 32.28 | 32.2 | 33.18 | 31.66 | 9.57M |
| September 22, 2025 | 32.67 | 32.93 | 32.85 | 34.5 | 32.5 | 7.37M |
| September 19, 2025 | 33.11 | 32.73 | 32.65 | 34.83 | 32.36 | 13.02M |
| September 18, 2025 | 34.31 | 33.8 | 33.72 | 36.83 | 33.1 | 17.96M |
| September 17, 2025 | 33.49 | 34.37 | 34.29 | 34.8 | 33.08 | 13.85M |
| September 16, 2025 | 30.71 | 33.55 | 33.47 | 35 | 30.68 | 18.67M |
| September 15, 2025 | 30.94 | 30.12 | 30.05 | 31.33 | 30.06 | 7.03M |
| September 12, 2025 | 31.19 | 30.85 | 30.78 | 31.6 | 30.67 | 7.8M |
| September 11, 2025 | 30.66 | 31.5 | 31.42 | 31.95 | 30.5 | 12.02M |
| September 10, 2025 | 29.35 | 31.18 | 31.1 | 31.77 | 29.22 | 18.38M |
| September 09, 2025 | 28.05 | 29.43 | 29.36 | 29.99 | 27.81 | 11.03M |
| September 08, 2025 | 27.16 | 27.88 | 27.81 | 28.35 | 27.16 | 4.86M |
| September 05, 2025 | 26.25 | 27.27 | 27.27 | 27.27 | 26.05 | 4M |
| September 04, 2025 | 26.9 | 26.22 | 26.22 | 27.19 | 25.81 | 4.76M |
| September 03, 2025 | 28.8 | 26.86 | 26.86 | 29.03 | 26.8 | 7.62M |
| September 02, 2025 | 29.02 | 28.9 | 28.9 | 29.36 | 27.5 | 9.04M |
| September 01, 2025 | 28.99 | 29.28 | 29.28 | 29.61 | 28.64 | 4.96M |
| August 29, 2025 | 29.38 | 29.05 | 29.05 | 29.8 | 28.63 | 5.4M |
| August 28, 2025 | 29.8 | 29.37 | 29.37 | 30.16 | 28.31 | 8.57M |
| August 27, 2025 | 30.09 | 29.82 | 29.82 | 31.5 | 29.72 | 9.94M |
| August 26, 2025 | 29.7 | 29.78 | 29.78 | 30.18 | 29.41 | 5.69M |
| August 25, 2025 | 29.92 | 30.43 | 30.43 | 30.57 | 29.61 | 7.63M |
| August 22, 2025 | 29.16 | 29.94 | 29.94 | 30.38 | 28.91 | 8.08M |
| August 21, 2025 | 29.92 | 29.22 | 29.22 | 30.3 | 29.1 | 6.95M |
| August 20, 2025 | 29.48 | 29.59 | 29.59 | 29.59 | 29.13 | 4.8M |
| August 19, 2025 | 29.96 | 29.6 | 29.6 | 30.08 | 29.22 | 8.19M |
| August 18, 2025 | 30.34 | 30.04 | 30.04 | 30.8 | 29.91 | 9.33M |
| August 15, 2025 | 30.25 | 30.38 | 30.38 | 31 | 30.16 | 10.93M |
| August 14, 2025 | 29.58 | 30.18 | 30.18 | 30.99 | 29.58 | 14.86M |
| August 13, 2025 | 28.68 | 29.33 | 29.33 | 29.63 | 28.4 | 7.67M |
| August 12, 2025 | 28.9 | 28.68 | 28.68 | 29.2 | 28.45 | 5.36M |
| August 11, 2025 | 27.37 | 28.95 | 28.95 | 29.09 | 27.25 | 11.49M |
| August 08, 2025 | 27.67 | 27.38 | 27.38 | 27.72 | 27.23 | 3.2M |
| August 07, 2025 | 28.03 | 27.67 | 27.67 | 28.05 | 27.6 | 5.08M |
| August 06, 2025 | 27.38 | 28.11 | 28.11 | 28.18 | 27.24 | 8.1M |
| August 05, 2025 | 26.95 | 27.45 | 27.45 | 27.49 | 26.71 | 5.77M |
| August 04, 2025 | 25.87 | 26.95 | 26.95 | 26.95 | 25.84 | 4.33M |
| August 01, 2025 | 26.03 | 26.08 | 26.08 | 26.17 | 25.82 | 2.09M |
| July 31, 2025 | 26.18 | 26.04 | 26.04 | 26.43 | 26.01 | 2.73M |
| July 30, 2025 | 26.5 | 26.21 | 26.21 | 26.55 | 25.96 | 3.12M |
| July 29, 2025 | 26.75 | 26.56 | 26.56 | 26.78 | 26.23 | 4.46M |
| July 28, 2025 | 26.77 | 26.83 | 26.83 | 27.44 | 26.68 | 3.92M |
| July 25, 2025 | 26.91 | 26.77 | 26.77 | 27.07 | 26.64 | 3.32M |
| July 24, 2025 | 26.72 | 26.92 | 26.92 | 27.42 | 26.72 | 3.74M |
| July 23, 2025 | 26.93 | 26.8 | 26.8 | 27.3 | 26.72 | 3.67M |
| July 22, 2025 | 27.48 | 27.02 | 27.02 | 27.66 | 27 | 5.16M |
| July 21, 2025 | 27.56 | 27.51 | 27.51 | 27.8 | 27.15 | 5.17M |
| July 18, 2025 | 27.39 | 27.56 | 27.56 | 28.19 | 27.1 | 10.07M |
| July 17, 2025 | 26.38 | 26.73 | 26.73 | 26.9 | 26.1 | 4.7M |
| July 16, 2025 | 25.66 | 26.36 | 26.36 | 26.75 | 25.6 | 6.48M |
| July 15, 2025 | 26.07 | 25.8 | 25.8 | 26.18 | 25.55 | 5.41M |
| July 14, 2025 | 26.3 | 26.32 | 26.32 | 26.96 | 26.02 | 5.55M |
| July 11, 2025 | 26.65 | 26.73 | 26.73 | 26.89 | 25.71 | 3.69M |
| July 10, 2025 | 27.2 | 26.65 | 26.65 | 27.29 | 26.5 | 3.08M |
| July 09, 2025 | 27.55 | 27.4 | 27.4 | 27.86 | 27.27 | 2.85M |
| July 08, 2025 | 27.32 | 27.29 | 27.29 | 27.32 | 27.03 | 1.95M |
| July 07, 2025 | 27.22 | 27.1 | 27.1 | 27.36 | 26.91 | 1.92M |