31.11
-0.68(-2.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 32.11 | 31.11 | 31.11 | 32.27 | 31 | 16.73M |
| August 15, 2025 | 30.97 | 31.79 | 31.79 | 32.79 | 30.58 | 16.05M |
| August 14, 2025 | 31.6 | 31.05 | 31.05 | 31.66 | 30.5 | 14.76M |
| August 13, 2025 | 27.31 | 31.68 | 31.68 | 32.03 | 27.31 | 25.5M |
| August 12, 2025 | 27.4 | 27.28 | 27.28 | 27.65 | 26.8 | 8.57M |
| August 11, 2025 | 27.27 | 27.31 | 27.31 | 27.66 | 27.1 | 6.92M |
| August 08, 2025 | 27.8 | 27.2 | 27.2 | 28.19 | 27.17 | 8.36M |
| August 07, 2025 | 28.84 | 27.81 | 27.81 | 29.63 | 27.59 | 13.33M |
| August 06, 2025 | 28.55 | 29.16 | 29.16 | 30.69 | 27.7 | 18.97M |
| August 05, 2025 | 29.16 | 28.27 | 28.27 | 29.29 | 28.09 | 12.41M |
| August 04, 2025 | 27.79 | 29.07 | 29.07 | 30.08 | 27.4 | 18.52M |
| August 01, 2025 | 27.51 | 28.01 | 28.01 | 29.51 | 27.1 | 19.89M |
| July 31, 2025 | 26.4 | 28.56 | 28.56 | 30.5 | 26.4 | 28.35M |
| July 30, 2025 | 26.71 | 25.57 | 25.57 | 26.96 | 25.38 | 16.46M |
| July 29, 2025 | 26.7 | 26.96 | 26.96 | 28.95 | 26.4 | 27.12M |
| July 28, 2025 | 24.19 | 26.21 | 26.21 | 26.88 | 23.9 | 26.79M |
| July 25, 2025 | 23 | 23.87 | 23.87 | 24.1 | 22.32 | 19.26M |
| July 24, 2025 | 21.81 | 23.03 | 23.03 | 23.27 | 21.63 | 16.97M |
| July 23, 2025 | 22.06 | 21.66 | 21.66 | 22.19 | 21.45 | 10.14M |
| July 22, 2025 | 22.71 | 22.28 | 22.28 | 23.27 | 22.23 | 12.74M |
| July 21, 2025 | 22.66 | 23.03 | 23.03 | 23.1 | 22.13 | 12.42M |
| July 18, 2025 | 22.83 | 23.37 | 23.37 | 24.24 | 22.69 | 16.2M |
| July 17, 2025 | 22.68 | 22.83 | 22.83 | 23.28 | 22.06 | 11.39M |
| July 16, 2025 | 23.5 | 22.54 | 22.54 | 23.5 | 22.34 | 12.69M |
| July 15, 2025 | 22.85 | 23.75 | 23.75 | 23.81 | 22.01 | 19.74M |
| July 14, 2025 | 22.9 | 22.85 | 22.85 | 23.55 | 22.6 | 12.22M |
| July 11, 2025 | 23.01 | 22.98 | 22.98 | 23.87 | 22.4 | 16.91M |
| July 10, 2025 | 24.67 | 23.68 | 23.68 | 25.38 | 23.39 | 25.83M |
| July 09, 2025 | 24.16 | 25.72 | 25.72 | 26.8 | 24.16 | 34.74M |
| July 08, 2025 | 23.77 | 24.51 | 24.51 | 26.05 | 23.42 | 32.8M |
| July 07, 2025 | 24.02 | 23.3 | 23.3 | 25.18 | 23.21 | 23.95M |
| July 04, 2025 | 26.01 | 24.37 | 24.37 | 27.41 | 24.29 | 39.26M |
| July 03, 2025 | 20 | 23.89 | 23.89 | 23.89 | 19.41 | 26.63M |
| July 02, 2025 | 20.3 | 19.91 | 19.91 | 20.31 | 19.74 | 9.18M |
| July 01, 2025 | 21.36 | 20.55 | 20.55 | 21.43 | 19.81 | 16.63M |
| June 30, 2025 | 19.92 | 21.46 | 21.46 | 21.5 | 19.69 | 20.67M |
| June 27, 2025 | 20.7 | 20.12 | 20.12 | 21.85 | 20.05 | 23.81M |
| June 26, 2025 | 20.65 | 21.43 | 21.43 | 23.9 | 20.4 | 29.46M |
| June 25, 2025 | 21.2 | 21.16 | 21.16 | 21.93 | 20.58 | 21.98M |
| June 24, 2025 | 20.59 | 21.69 | 21.69 | 22.88 | 20.2 | 31.97M |
| June 23, 2025 | 21.02 | 20.99 | 20.99 | 21.3 | 20.04 | 26.94M |
| June 20, 2025 | 18.17 | 21.9 | 21.9 | 21.99 | 18.17 | 31.57M |
| June 19, 2025 | 17.25 | 18.49 | 18.49 | 19.45 | 17.1 | 16.72M |
| June 18, 2025 | 16.75 | 17.2 | 17.2 | 17.24 | 16.57 | 3.14M |
| June 17, 2025 | 16.75 | 16.83 | 16.83 | 16.98 | 16.71 | 2.5M |
| June 16, 2025 | 16.55 | 16.75 | 16.75 | 16.78 | 16.41 | 1.75M |
| June 13, 2025 | 16.74 | 16.52 | 16.52 | 16.92 | 16.47 | 2.66M |
| June 12, 2025 | 16.68 | 16.9 | 16.9 | 17.05 | 16.61 | 3.26M |
| June 11, 2025 | 17.05 | 16.72 | 16.72 | 17.53 | 16.7 | 4.57M |
| June 10, 2025 | 16.84 | 17.03 | 17.03 | 17.57 | 16.71 | 5.81M |
| June 09, 2025 | 16.36 | 16.82 | 16.82 | 16.83 | 16.32 | 3.14M |
| June 06, 2025 | 16.35 | 16.31 | 16.31 | 16.35 | 16 | 2.38M |
| June 05, 2025 | 16.08 | 16.02 | 16.02 | 16.08 | 15.83 | 1.86M |
| June 04, 2025 | 15.94 | 16.05 | 16.05 | 16.3 | 15.94 | 2.4M |
| June 03, 2025 | 15.88 | 15.94 | 15.94 | 16.35 | 15.81 | 3.54M |
| May 30, 2025 | 15.81 | 16.02 | 16.02 | 16.08 | 15.6 | 3.43M |
| May 29, 2025 | 15.66 | 15.79 | 15.79 | 15.82 | 15.66 | 1.66M |
| May 28, 2025 | 15.55 | 15.64 | 15.64 | 15.76 | 15.53 | 1.59M |
| May 27, 2025 | 15.42 | 15.63 | 15.63 | 15.79 | 15.35 | 1.61M |
| May 26, 2025 | 15.45 | 15.5 | 15.5 | 15.54 | 15.29 | 1.52M |