32.69
-0.32(-0.97%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 32.35 | 33.01 | 33.01 | 33.11 | 31.88 | 1.81M |
| September 04, 2025 | 32.6 | 32.34 | 32.34 | 33.92 | 31.87 | 3.27M |
| September 03, 2025 | 34.19 | 32.66 | 32.66 | 34.21 | 32.32 | 2.91M |
| September 02, 2025 | 33.9 | 34.19 | 34.19 | 34.42 | 32.87 | 4.07M |
| September 01, 2025 | 34 | 34.07 | 34.07 | 34.58 | 33.8 | 2.82M |
| August 29, 2025 | 34.65 | 33.92 | 33.92 | 35.35 | 33.4 | 4.25M |
| August 28, 2025 | 33.99 | 33.8 | 33.8 | 34.68 | 32.69 | 5.09M |
| August 27, 2025 | 35.96 | 34.02 | 34.02 | 36.2 | 33.9 | 5.24M |
| August 26, 2025 | 37.33 | 35.96 | 35.96 | 37.45 | 35.6 | 5.56M |
| August 25, 2025 | 38.16 | 37.06 | 37.06 | 38.77 | 36.88 | 5.47M |
| August 22, 2025 | 37.7 | 38.08 | 38.08 | 39.5 | 36.83 | 6.45M |
| August 21, 2025 | 35.89 | 37.88 | 37.88 | 38.58 | 35.21 | 7.84M |
| August 20, 2025 | 36.04 | 35.93 | 35.93 | 37.37 | 35.36 | 4.7M |
| August 19, 2025 | 35.56 | 36.03 | 36.03 | 36.29 | 34.31 | 5.61M |
| August 18, 2025 | 32.31 | 35.91 | 35.91 | 35.93 | 32.13 | 8.71M |
| August 15, 2025 | 31.8 | 31.67 | 31.67 | 32.25 | 31.46 | 3.93M |
| August 14, 2025 | 33.14 | 31.83 | 31.83 | 33.66 | 31.83 | 5.98M |
| August 13, 2025 | 32 | 32.79 | 32.79 | 34.21 | 31.68 | 8.66M |
| August 12, 2025 | 30.13 | 31.53 | 31.53 | 31.68 | 30.08 | 6.23M |
| August 11, 2025 | 28.62 | 30.43 | 30.43 | 31.13 | 28.61 | 5.95M |
| August 08, 2025 | 28.76 | 28.56 | 28.56 | 28.76 | 28.14 | 1.35M |
| August 07, 2025 | 28.66 | 28.54 | 28.54 | 28.88 | 28.5 | 1.36M |
| August 06, 2025 | 28.55 | 28.66 | 28.66 | 28.74 | 28.41 | 1.34M |
| August 05, 2025 | 28.18 | 28.55 | 28.55 | 28.63 | 28.18 | 1.59M |
| August 04, 2025 | 27.79 | 28.19 | 28.19 | 28.21 | 27.7 | 1.08M |
| August 01, 2025 | 27.39 | 27.89 | 27.89 | 27.94 | 27.39 | 1.5M |
| July 31, 2025 | 27.64 | 27.43 | 27.43 | 27.85 | 27.32 | 1.27M |
| July 30, 2025 | 27.91 | 27.64 | 27.64 | 27.96 | 27.3 | 1.37M |
| July 29, 2025 | 28.01 | 27.98 | 27.98 | 28.21 | 27.7 | 1.11M |
| July 28, 2025 | 27.95 | 28.01 | 28.01 | 28.3 | 27.66 | 1.7M |
| July 25, 2025 | 27.4 | 27.76 | 27.76 | 27.8 | 27.32 | 1.52M |
| July 24, 2025 | 27.26 | 27.4 | 27.4 | 27.56 | 27.19 | 1.13M |
| July 23, 2025 | 27.5 | 27.18 | 27.18 | 27.6 | 27.15 | 1.16M |
| July 22, 2025 | 27.83 | 27.42 | 27.42 | 27.85 | 27.25 | 1.68M |
| July 21, 2025 | 27.75 | 27.83 | 27.83 | 27.95 | 27.55 | 1.63M |
| July 18, 2025 | 27.55 | 27.76 | 27.76 | 27.88 | 27.29 | 1.89M |
| July 17, 2025 | 27.2 | 27.56 | 27.56 | 27.77 | 27.1 | 1.95M |
| July 16, 2025 | 27.29 | 27.25 | 27.25 | 27.53 | 27 | 1.65M |
| July 15, 2025 | 27.69 | 27.3 | 27.3 | 27.75 | 26.98 | 2.11M |
| July 14, 2025 | 27.44 | 27.58 | 27.58 | 27.79 | 27.17 | 1.89M |
| July 11, 2025 | 27.44 | 27.06 | 27.06 | 27.44 | 26.86 | 1.62M |
| July 10, 2025 | 27.62 | 27.46 | 27.46 | 27.9 | 27.08 | 2.05M |
| July 09, 2025 | 26.9 | 27.46 | 27.46 | 27.99 | 26.73 | 3.41M |
| July 08, 2025 | 26.43 | 26.92 | 26.92 | 26.99 | 26.06 | 2.06M |
| July 07, 2025 | 26.17 | 26.36 | 26.36 | 26.38 | 25.91 | 1.27M |
| July 04, 2025 | 26.73 | 26.34 | 26.34 | 27.33 | 26.29 | 2.38M |
| July 03, 2025 | 26.19 | 26.71 | 26.71 | 26.94 | 25.86 | 3.27M |
| July 02, 2025 | 26.04 | 26.01 | 26.01 | 26.25 | 25.78 | 1.36M |
| July 01, 2025 | 26.23 | 26.14 | 26.14 | 26.79 | 25.97 | 2.04M |
| June 30, 2025 | 26.3 | 26.31 | 26.31 | 26.5 | 26.2 | 2.4M |
| June 27, 2025 | 26.61 | 26.24 | 26.24 | 26.75 | 26.14 | 3.13M |
| June 26, 2025 | 26.3 | 26.6 | 26.6 | 26.86 | 25.95 | 4.01M |
| June 25, 2025 | 26.35 | 26.29 | 26.29 | 26.59 | 25.9 | 2.82M |
| June 24, 2025 | 25.9 | 26.5 | 26.5 | 26.81 | 25.77 | 2.59M |
| June 23, 2025 | 25.44 | 25.9 | 25.9 | 25.93 | 25 | 1.47M |
| June 20, 2025 | 25.1 | 25.09 | 25.09 | 25.63 | 25.01 | 1.16M |
| June 19, 2025 | 25.83 | 25.09 | 25.09 | 25.9 | 25.06 | 1.4M |
| June 18, 2025 | 25.63 | 25.84 | 25.84 | 25.96 | 25.48 | 1.9M |
| June 17, 2025 | 25.53 | 25.7 | 25.7 | 26.15 | 25.31 | 2.13M |
| June 16, 2025 | 24.91 | 25.41 | 25.41 | 25.75 | 24.9 | 1.3M |