31.76
-0.76(-2.34%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 32.52 | 31.76 | 31.76 | 32.98 | 31.6 | 1.12M |
October 16, 2025 | 33.42 | 32.52 | 32.52 | 33.47 | 32.5 | 973,800 |
October 15, 2025 | 32.98 | 33.42 | 33.42 | 34.35 | 32.72 | 1.31M |
October 14, 2025 | 34.09 | 32.98 | 32.98 | 34.09 | 32.9 | 1.19M |
October 13, 2025 | 31.64 | 33.49 | 33.49 | 33.59 | 30.95 | 2.05M |
October 10, 2025 | 33.27 | 32.68 | 32.68 | 33.5 | 32.66 | 1.3M |
October 09, 2025 | 33.5 | 32.96 | 32.96 | 34.28 | 32.81 | 1.75M |
September 30, 2025 | 33.4 | 33.1 | 33.1 | 33.66 | 33.1 | 1.06M |
September 29, 2025 | 33.4 | 33.44 | 33.44 | 33.75 | 32.88 | 1.23M |
September 26, 2025 | 34.23 | 33.44 | 33.44 | 34.61 | 33.4 | 1.58M |
September 25, 2025 | 34.8 | 34.47 | 34.47 | 35.88 | 34.4 | 2.26M |
September 24, 2025 | 33.34 | 34.32 | 34.32 | 34.38 | 32.9 | 2.29M |
September 23, 2025 | 33.75 | 33.24 | 33.24 | 33.83 | 31.99 | 2.68M |
September 22, 2025 | 32.99 | 33.75 | 33.75 | 33.88 | 32.8 | 2M |
September 19, 2025 | 33.17 | 32.91 | 32.91 | 33.33 | 32.2 | 1.54M |
September 18, 2025 | 33.83 | 32.9 | 32.9 | 33.98 | 32.45 | 2.84M |
September 17, 2025 | 33.11 | 33.69 | 33.69 | 34.22 | 33.06 | 2.04M |
September 16, 2025 | 32.84 | 33.3 | 33.3 | 33.88 | 32.66 | 2.18M |
September 15, 2025 | 33.05 | 32.82 | 32.82 | 33.31 | 32.6 | 1.08M |
September 12, 2025 | 33.17 | 32.91 | 32.91 | 33.37 | 32.77 | 1.79M |
September 11, 2025 | 32.24 | 33.33 | 33.33 | 33.38 | 31.58 | 2.76M |
September 10, 2025 | 31.86 | 32.14 | 32.14 | 32.8 | 31.8 | 1.69M |
September 09, 2025 | 33 | 31.94 | 31.94 | 33.37 | 31.68 | 1.97M |
September 08, 2025 | 32.98 | 32.93 | 32.93 | 33.29 | 32.22 | 2.01M |
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 |