31.55
-0.23(-0.72%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 30, 2025 | 31.72 | 31.55 | 31.55 | 31.73 | 31.45 | 7.42M |
September 29, 2025 | 31.48 | 31.78 | 31.78 | 31.92 | 31.09 | 9.63M |
September 26, 2025 | 31.46 | 31.37 | 31.37 | 31.66 | 31.2 | 7.91M |
September 25, 2025 | 31.7 | 31.45 | 31.45 | 31.81 | 31.45 | 7.99M |
September 24, 2025 | 31.37 | 31.68 | 31.68 | 31.84 | 31.33 | 7.35M |
September 23, 2025 | 31.88 | 31.54 | 31.54 | 31.96 | 31.18 | 9.16M |
September 22, 2025 | 32.2 | 31.9 | 31.9 | 32.24 | 31.71 | 7.04M |
September 19, 2025 | 32.15 | 32.14 | 32.14 | 32.34 | 32.03 | 8.07M |
September 18, 2025 | 32.81 | 32.19 | 32.19 | 32.9 | 31.96 | 12.82M |
September 17, 2025 | 33 | 32.8 | 32.8 | 33.8 | 32.74 | 12.55M |
September 16, 2025 | 33.42 | 32.91 | 32.91 | 33.62 | 32.64 | 11.87M |
September 15, 2025 | 33.21 | 33.52 | 33.52 | 33.7 | 33.08 | 12.38M |
September 12, 2025 | 33.86 | 33.15 | 33.15 | 33.98 | 33.05 | 14.9M |
September 11, 2025 | 33.3 | 33.84 | 33.84 | 33.86 | 33.17 | 11.04M |
September 10, 2025 | 33.5 | 33.41 | 33.41 | 33.75 | 33.29 | 8.52M |
September 09, 2025 | 33.8 | 33.62 | 33.62 | 34.02 | 33.41 | 10.93M |
September 08, 2025 | 33.35 | 34.15 | 34.15 | 34.26 | 33.35 | 19.03M |
September 05, 2025 | 32.76 | 33.3 | 33.3 | 33.34 | 32.38 | 14.96M |
September 04, 2025 | 32.88 | 32.82 | 32.82 | 33.19 | 32.32 | 15.9M |
September 03, 2025 | 33.44 | 32.9 | 32.9 | 33.95 | 32.67 | 14.29M |
September 02, 2025 | 33.7 | 33.35 | 33.35 | 34.1 | 33.15 | 16.78M |
September 01, 2025 | 33.65 | 33.86 | 33.86 | 34.34 | 33.42 | 21.93M |
August 29, 2025 | 32.54 | 33.66 | 33.66 | 34.23 | 32.48 | 30.72M |
August 28, 2025 | 32.3 | 32.53 | 32.53 | 32.63 | 31.76 | 15.26M |
August 27, 2025 | 33.1 | 32.3 | 32.3 | 33.15 | 32.3 | 18.4M |
August 26, 2025 | 33.24 | 33.01 | 33.01 | 33.28 | 32.91 | 16.63M |
August 25, 2025 | 32.71 | 33.29 | 33.29 | 33.3 | 32.65 | 20.66M |
August 22, 2025 | 32.66 | 32.71 | 32.71 | 32.79 | 32.35 | 14M |
August 21, 2025 | 32.62 | 32.58 | 32.58 | 32.95 | 32.46 | 15.08M |
August 20, 2025 | 31.98 | 32.62 | 32.62 | 32.68 | 31.88 | 17.55M |
August 19, 2025 | 32.28 | 32.2 | 32.2 | 32.75 | 32.11 | 15.91M |
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 |