31.43
+0.34(+1.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 31.2 | 31.43 | 31.43 | 31.67 | 30.72 | 6.73M |
| August 15, 2025 | 29.76 | 31.09 | 31.09 | 31.3 | 29.55 | 7.47M |
| August 14, 2025 | 30.39 | 29.44 | 29.44 | 30.39 | 29.35 | 3.49M |
| August 13, 2025 | 30.11 | 30.26 | 30.26 | 30.35 | 29.86 | 3.51M |
| August 12, 2025 | 30.33 | 30.06 | 30.06 | 30.53 | 29.83 | 3.42M |
| August 11, 2025 | 30.01 | 30.41 | 30.41 | 30.57 | 29.9 | 3.99M |
| August 08, 2025 | 30.16 | 29.96 | 29.96 | 30.38 | 29.82 | 3.85M |
| August 07, 2025 | 30.26 | 30.41 | 30.41 | 30.77 | 30.04 | 5.72M |
| August 06, 2025 | 29.59 | 30.4 | 30.4 | 30.87 | 29.42 | 7.09M |
| August 05, 2025 | 29.12 | 29.6 | 29.6 | 29.68 | 28.91 | 4.69M |
| August 04, 2025 | 28.36 | 28.9 | 28.9 | 28.91 | 28.26 | 3.02M |
| August 01, 2025 | 28.48 | 28.61 | 28.61 | 28.65 | 28.22 | 3.22M |
| July 31, 2025 | 28.62 | 28.35 | 28.35 | 29.17 | 28.17 | 4.51M |
| July 30, 2025 | 29.64 | 28.62 | 28.62 | 29.79 | 28.35 | 6.92M |
| July 29, 2025 | 30.24 | 29.92 | 29.92 | 30.65 | 29.53 | 7.54M |
| July 28, 2025 | 29.8 | 30.65 | 30.65 | 30.93 | 29.4 | 11.4M |
| July 25, 2025 | 29.5 | 29.29 | 29.29 | 30.3 | 28.92 | 11.84M |
| July 24, 2025 | 29.03 | 30.28 | 30.28 | 32.4 | 28.32 | 17.84M |
| July 23, 2025 | 27.82 | 28.43 | 28.43 | 29.01 | 27.44 | 6.72M |
| July 22, 2025 | 27.7 | 27.78 | 27.78 | 27.88 | 27.37 | 3.85M |
| July 21, 2025 | 27.73 | 27.81 | 27.81 | 27.9 | 27.45 | 3.31M |
| July 18, 2025 | 27.76 | 27.66 | 27.66 | 27.77 | 27.31 | 2.97M |
| July 17, 2025 | 27 | 27.64 | 27.64 | 27.9 | 26.9 | 4.6M |
| July 16, 2025 | 26.96 | 27.05 | 27.05 | 27.2 | 26.7 | 2.1M |
| July 15, 2025 | 27.16 | 26.98 | 26.98 | 27.2 | 26.54 | 2.5M |
| July 14, 2025 | 26.7 | 27.05 | 27.05 | 27.16 | 26.6 | 1.99M |
| July 11, 2025 | 26.97 | 26.79 | 26.79 | 27.26 | 26.67 | 2.51M |
| July 10, 2025 | 27.36 | 27 | 27 | 27.37 | 26.72 | 3.25M |
| July 09, 2025 | 27.09 | 27.4 | 27.4 | 27.75 | 26.95 | 5.08M |
| July 08, 2025 | 26.4 | 27.07 | 27.07 | 27.09 | 26.25 | 3.65M |
| July 07, 2025 | 26.15 | 26.4 | 26.4 | 26.46 | 26.11 | 1.77M |
| July 04, 2025 | 26.66 | 26.28 | 26.28 | 26.7 | 26.2 | 2.24M |
| July 03, 2025 | 26.65 | 26.66 | 26.66 | 26.75 | 26.42 | 2.12M |
| July 02, 2025 | 26.63 | 26.64 | 26.64 | 26.9 | 26.32 | 3.03M |
| July 01, 2025 | 26.73 | 26.88 | 26.88 | 27.02 | 26.58 | 3.6M |
| June 30, 2025 | 26.35 | 26.73 | 26.73 | 26.8 | 26.35 | 3.75M |
| June 27, 2025 | 26.2 | 26.33 | 26.33 | 26.53 | 26.06 | 3.66M |
| June 26, 2025 | 26.44 | 26.1 | 26.1 | 26.5 | 26.02 | 3.66M |
| June 25, 2025 | 26.39 | 26.19 | 26.19 | 26.7 | 25.94 | 5.05M |
| June 24, 2025 | 25.02 | 25.78 | 25.78 | 25.82 | 25.02 | 2.33M |
| June 23, 2025 | 24.46 | 25.01 | 25.01 | 25.09 | 24.2 | 1.72M |
| June 20, 2025 | 24.65 | 24.54 | 24.54 | 25 | 24.33 | 1.59M |
| June 19, 2025 | 25.05 | 24.57 | 24.57 | 25.43 | 24.49 | 1.99M |
| June 18, 2025 | 24.86 | 25.15 | 25.15 | 25.15 | 24.61 | 1.65M |
| June 17, 2025 | 25.13 | 25.03 | 25.03 | 25.37 | 24.82 | 1.85M |
| June 16, 2025 | 24.88 | 25.14 | 25.14 | 25.38 | 24.75 | 1.81M |
| June 13, 2025 | 25.93 | 24.86 | 24.86 | 25.93 | 24.74 | 3.75M |
| June 12, 2025 | 25.58 | 26.03 | 26.03 | 26.1 | 25.36 | 2.35M |
| June 11, 2025 | 25.44 | 25.7 | 25.7 | 26.04 | 25.44 | 2.07M |
| June 10, 2025 | 26.07 | 25.46 | 25.46 | 26.2 | 25.02 | 3.33M |
| June 09, 2025 | 26.17 | 26.34 | 26.04 | 26.55 | 26.12 | 2.15M |
| June 06, 2025 | 26.11 | 26.11 | 25.81 | 26.28 | 25.78 | 1.93M |
| June 05, 2025 | 26 | 26.33 | 26.03 | 26.37 | 25.63 | 2.84M |
| June 04, 2025 | 25.91 | 26.03 | 25.73 | 26.09 | 25.8 | 2.05M |
| June 03, 2025 | 25.88 | 25.84 | 25.55 | 26.12 | 25.61 | 2.7M |
| May 30, 2025 | 27 | 25.8 | 25.51 | 27 | 25.78 | 3.45M |
| May 29, 2025 | 26.68 | 26.95 | 26.64 | 27.25 | 26.68 | 2.61M |
| May 28, 2025 | 27.15 | 26.76 | 26.46 | 27.44 | 26.66 | 2.14M |
| May 27, 2025 | 27.53 | 27.1 | 26.79 | 27.7 | 26.86 | 2.98M |
| May 26, 2025 | 27.45 | 27.67 | 27.35 | 27.9 | 27.35 | 2.65M |