31.70
+0.6(+1.93%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 31.19 | 31.7 | 31.7 | 32.3 | 30.9 | 356.65M |
| August 15, 2025 | 29.65 | 31.1 | 31.1 | 31.51 | 29.51 | 400.81M |
| August 14, 2025 | 29.71 | 29.65 | 29.65 | 30.2 | 29.57 | 186.19M |
| August 13, 2025 | 29.65 | 29.62 | 29.62 | 30.06 | 29.32 | 200.05M |
| August 12, 2025 | 29.44 | 29.48 | 29.48 | 29.57 | 29.31 | 82.05M |
| August 11, 2025 | 28.89 | 29.38 | 29.38 | 29.65 | 28.89 | 126.77M |
| August 08, 2025 | 29.1 | 28.88 | 28.88 | 29.11 | 28.82 | 65.46M |
| August 07, 2025 | 29.21 | 29.11 | 29.11 | 29.45 | 28.94 | 88.01M |
| August 06, 2025 | 29.1 | 29.16 | 29.16 | 29.26 | 28.96 | 73.92M |
| August 05, 2025 | 28.96 | 29.18 | 29.18 | 29.28 | 28.88 | 91.36M |
| August 04, 2025 | 28.65 | 28.91 | 28.91 | 28.99 | 28.6 | 71.37M |
| August 01, 2025 | 29 | 28.75 | 28.75 | 29.2 | 28.7 | 96.39M |
| July 31, 2025 | 29.59 | 29.02 | 29.02 | 29.9 | 28.85 | 141.34M |
| July 30, 2025 | 29.9 | 29.78 | 29.78 | 30.33 | 29.45 | 126.88M |
| July 29, 2025 | 29.8 | 29.95 | 29.95 | 29.99 | 29.45 | 122.99M |
| July 28, 2025 | 29.73 | 29.96 | 29.96 | 30.43 | 29.64 | 125.79M |
| July 25, 2025 | 30.09 | 29.7 | 29.7 | 30.22 | 29.61 | 121.39M |
| July 24, 2025 | 29.56 | 30.04 | 30.04 | 30.28 | 29.48 | 209.78M |
| July 23, 2025 | 29.01 | 29.78 | 29.78 | 30.06 | 29 | 288.78M |
| July 22, 2025 | 28.9 | 28.93 | 28.93 | 29.08 | 28.54 | 112.19M |
| July 21, 2025 | 28.45 | 28.9 | 28.9 | 29.01 | 28.34 | 132.9M |
| July 18, 2025 | 28.3 | 28.34 | 28.34 | 28.46 | 28.16 | 66.67M |
| July 17, 2025 | 28.07 | 28.25 | 28.25 | 28.38 | 28.01 | 64M |
| July 16, 2025 | 28.24 | 28.08 | 28.08 | 28.33 | 27.9 | 76.15M |
| July 15, 2025 | 28.45 | 28.24 | 28.24 | 28.62 | 28.08 | 94.33M |
| July 14, 2025 | 28.77 | 28.41 | 28.41 | 28.82 | 28.38 | 100.93M |
| July 11, 2025 | 28.33 | 28.66 | 28.66 | 29.29 | 28.16 | 246.5M |
| July 10, 2025 | 27.78 | 28.23 | 28.23 | 28.42 | 27.72 | 142.2M |
| July 09, 2025 | 28.02 | 27.81 | 27.81 | 28.26 | 27.76 | 80.77M |
| July 08, 2025 | 27.72 | 28.02 | 28.02 | 28.08 | 27.71 | 84.58M |
| July 07, 2025 | 27.53 | 27.79 | 27.79 | 27.91 | 27.49 | 57.22M |
| July 04, 2025 | 27.6 | 27.66 | 27.66 | 28.05 | 27.35 | 102.14M |
| July 03, 2025 | 27.39 | 27.67 | 27.67 | 27.75 | 27.36 | 72.6M |
| July 02, 2025 | 27.4 | 27.28 | 27.28 | 27.52 | 27.23 | 57.53M |
| July 01, 2025 | 27.63 | 27.39 | 27.39 | 27.78 | 27.31 | 70.76M |
| June 30, 2025 | 27.61 | 27.62 | 27.62 | 27.85 | 27.35 | 96.86M |
| June 27, 2025 | 27.65 | 27.58 | 27.58 | 28.46 | 27.5 | 177.66M |
| June 26, 2025 | 27.98 | 27.57 | 27.57 | 28.06 | 27.55 | 166.94M |
| June 25, 2025 | 26.94 | 28.03 | 28.03 | 28.2 | 26.85 | 285.64M |
| June 24, 2025 | 26.28 | 26.91 | 26.91 | 27.07 | 26.26 | 136.42M |
| June 23, 2025 | 25.78 | 26.23 | 26.23 | 26.3 | 25.75 | 55.24M |
| June 20, 2025 | 25.91 | 25.88 | 25.88 | 26.05 | 25.88 | 41.99M |
| June 19, 2025 | 26.35 | 25.91 | 25.91 | 26.42 | 25.86 | 65.21M |
| June 18, 2025 | 26.7 | 26.38 | 26.38 | 26.71 | 26.25 | 52.3M |
| June 17, 2025 | 26.67 | 26.7 | 26.7 | 26.72 | 26.52 | 51.5M |
| June 16, 2025 | 26.2 | 26.68 | 26.68 | 26.75 | 26.17 | 78.1M |
| June 13, 2025 | 26.35 | 26.3 | 26.3 | 26.44 | 26.18 | 73.73M |
| June 12, 2025 | 26.17 | 26.44 | 26.44 | 26.68 | 26.06 | 74.8M |
| June 11, 2025 | 26.05 | 26.38 | 26.38 | 26.7 | 26 | 103.27M |
| June 10, 2025 | 26.43 | 25.95 | 25.95 | 26.49 | 25.82 | 73.53M |
| June 09, 2025 | 26.08 | 26.43 | 26.43 | 26.53 | 26.08 | 90.88M |
| June 06, 2025 | 26.18 | 25.98 | 25.98 | 26.28 | 25.95 | 50.41M |
| June 05, 2025 | 25.92 | 26.18 | 26.18 | 26.23 | 25.86 | 85.2M |
| June 04, 2025 | 25.58 | 25.89 | 25.89 | 26.05 | 25.56 | 63.91M |
| June 03, 2025 | 25.4 | 25.59 | 25.59 | 25.78 | 25.36 | 54.99M |
| May 30, 2025 | 25.58 | 25.52 | 25.52 | 25.65 | 25.37 | 54.98M |
| May 29, 2025 | 25.41 | 25.7 | 25.7 | 25.79 | 25.41 | 54.27M |
| May 28, 2025 | 25.54 | 25.42 | 25.42 | 25.58 | 25.36 | 35.47M |
| May 27, 2025 | 25.59 | 25.51 | 25.51 | 25.63 | 25.42 | 43.51M |
| May 26, 2025 | 25.65 | 25.62 | 25.62 | 25.77 | 25.53 | 45.07M |