32.31
+0.39(+1.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 32.29 | 32.31 | 32.31 | 32.59 | 32.02 | 22.23M |
| August 15, 2025 | 31.6 | 31.92 | 31.92 | 31.99 | 31.22 | 20.43M |
| August 14, 2025 | 31.53 | 31.72 | 31.72 | 33.08 | 31.45 | 32.33M |
| August 13, 2025 | 31.8 | 31.53 | 31.53 | 32.35 | 31.36 | 36.98M |
| August 12, 2025 | 30.77 | 30.72 | 30.72 | 30.85 | 30.57 | 6.24M |
| August 11, 2025 | 30.25 | 30.76 | 30.76 | 30.78 | 30.18 | 8.97M |
| August 08, 2025 | 30.28 | 30.23 | 30.23 | 30.44 | 30.19 | 5.79M |
| August 07, 2025 | 30.14 | 30.29 | 30.29 | 30.34 | 30.11 | 6.76M |
| August 06, 2025 | 30.36 | 30.18 | 30.18 | 30.36 | 30.01 | 9.38M |
| August 05, 2025 | 30.31 | 30.35 | 30.35 | 30.41 | 30.17 | 4.6M |
| August 04, 2025 | 30.25 | 30.28 | 30.28 | 30.29 | 30.03 | 4.95M |
| August 01, 2025 | 30.28 | 30.28 | 30.28 | 30.58 | 30.21 | 6.36M |
| July 31, 2025 | 30.88 | 30.22 | 30.22 | 30.94 | 30.14 | 8.5M |
| July 30, 2025 | 30.95 | 30.95 | 30.95 | 31.14 | 30.7 | 6.35M |
| July 29, 2025 | 31.05 | 30.97 | 30.97 | 31.13 | 30.65 | 6.46M |
| July 28, 2025 | 30.91 | 31.14 | 31.14 | 31.28 | 30.8 | 6.91M |
| July 25, 2025 | 31.09 | 30.9 | 30.9 | 31.23 | 30.79 | 6.71M |
| July 24, 2025 | 30.51 | 31.01 | 31.01 | 31.1 | 30.42 | 8.79M |
| July 23, 2025 | 30.61 | 30.48 | 30.48 | 30.99 | 30.45 | 8.34M |
| July 22, 2025 | 30.26 | 30.61 | 30.61 | 30.64 | 30.08 | 9.75M |
| July 21, 2025 | 30.17 | 30.26 | 30.26 | 30.3 | 30.09 | 6.22M |
| July 18, 2025 | 30.09 | 30.16 | 30.16 | 30.26 | 30.03 | 6.26M |
| July 17, 2025 | 29.92 | 30.09 | 30.09 | 30.16 | 29.87 | 5.93M |
| July 16, 2025 | 29.83 | 29.86 | 29.86 | 29.99 | 29.77 | 4.11M |
| July 15, 2025 | 30.06 | 29.82 | 29.82 | 30.11 | 29.66 | 6.61M |
| July 14, 2025 | 29.95 | 30.07 | 30.07 | 30.2 | 29.88 | 6.28M |
| July 11, 2025 | 29.68 | 29.94 | 29.94 | 30.12 | 29.66 | 8.76M |
| July 10, 2025 | 29.46 | 29.72 | 29.72 | 29.78 | 29.41 | 5.49M |
| July 09, 2025 | 29.64 | 29.52 | 29.52 | 29.82 | 29.48 | 6.86M |
| July 08, 2025 | 29.36 | 29.64 | 29.64 | 29.67 | 29.35 | 6.06M |
| July 07, 2025 | 29.39 | 29.36 | 29.36 | 29.43 | 29.29 | 2.69M |
| July 04, 2025 | 29.47 | 29.42 | 29.42 | 29.56 | 29.35 | 4.13M |
| July 03, 2025 | 29.44 | 29.49 | 29.49 | 29.53 | 29.38 | 4.59M |
| July 02, 2025 | 29.42 | 29.42 | 29.42 | 29.43 | 29.27 | 4.36M |
| July 01, 2025 | 29.53 | 29.42 | 29.42 | 29.53 | 29.31 | 4.42M |
| June 30, 2025 | 29.37 | 29.53 | 29.53 | 29.55 | 29.36 | 4.45M |
| June 27, 2025 | 29.42 | 29.31 | 29.31 | 29.5 | 29.25 | 4.42M |
| June 26, 2025 | 29.57 | 29.33 | 29.33 | 29.72 | 29.33 | 5.18M |
| June 25, 2025 | 29.44 | 29.57 | 29.57 | 29.57 | 29.18 | 5.83M |
| June 24, 2025 | 29.01 | 29.31 | 29.31 | 29.33 | 28.9 | 5.08M |
| June 23, 2025 | 28.7 | 28.97 | 28.97 | 29.02 | 28.57 | 4.24M |
| June 20, 2025 | 28.95 | 28.7 | 28.7 | 29.24 | 28.7 | 6.15M |
| June 19, 2025 | 29.41 | 29.1 | 29.1 | 29.47 | 29.05 | 4.69M |
| June 18, 2025 | 29.56 | 29.44 | 29.44 | 29.63 | 29.38 | 3.26M |
| June 17, 2025 | 29.5 | 29.58 | 29.58 | 29.73 | 29.47 | 4.26M |
| June 16, 2025 | 29.57 | 29.47 | 29.47 | 29.6 | 29.22 | 8.11M |
| June 13, 2025 | 30.05 | 29.8 | 29.8 | 30.25 | 29.55 | 12.21M |
| June 12, 2025 | 30.02 | 30.1 | 30.1 | 30.14 | 29.85 | 4.84M |
| June 11, 2025 | 30.03 | 30.1 | 30.1 | 30.27 | 29.99 | 4.98M |
| June 10, 2025 | 30.4 | 30 | 30 | 30.4 | 29.84 | 6.63M |
| June 09, 2025 | 30.19 | 30.37 | 30.37 | 30.43 | 30.08 | 4.45M |
| June 06, 2025 | 30.21 | 30.18 | 30.18 | 30.32 | 30.15 | 3.66M |
| June 05, 2025 | 30.56 | 30.2 | 30.2 | 30.6 | 30.15 | 6.04M |
| June 04, 2025 | 30.65 | 30.54 | 30.54 | 30.69 | 30.46 | 4.26M |
| June 03, 2025 | 30.05 | 30.65 | 30.65 | 30.66 | 29.57 | 7.41M |
| May 30, 2025 | 30.51 | 30.31 | 30.31 | 30.7 | 30.31 | 4.68M |
| May 29, 2025 | 30.47 | 30.61 | 30.61 | 30.63 | 30.12 | 5.28M |
| May 28, 2025 | 30.44 | 30.48 | 30.48 | 30.58 | 30.21 | 4.14M |
| May 27, 2025 | 30.48 | 30.47 | 30.47 | 30.75 | 30.41 | 4.71M |
| May 26, 2025 | 30.55 | 30.41 | 30.41 | 30.69 | 30.32 | 4.59M |