31.78
-0.66(-2.03%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 32.26 | 31.78 | 31.78 | 32.67 | 31.61 | 22.69M |
September 25, 2025 | 32.44 | 32.44 | 32.44 | 33.2 | 32.21 | 18.75M |
September 24, 2025 | 32.18 | 32.66 | 32.66 | 32.78 | 31.59 | 26M |
September 23, 2025 | 33.2 | 32.26 | 32.26 | 33.59 | 31.5 | 27.46M |
September 22, 2025 | 33.03 | 33.2 | 33.2 | 33.85 | 32.67 | 26.87M |
September 19, 2025 | 34.66 | 33.07 | 33.07 | 35.03 | 32.84 | 44.41M |
September 18, 2025 | 35 | 34.87 | 34.87 | 36.83 | 34.5 | 72.52M |
September 17, 2025 | 30.45 | 33.5 | 33.5 | 33.5 | 30.43 | 31.81M |
September 16, 2025 | 29.37 | 30.45 | 30.45 | 30.96 | 29.37 | 28.46M |
September 15, 2025 | 30 | 29.4 | 29.4 | 30.18 | 29.36 | 18.17M |
September 12, 2025 | 29.34 | 30 | 30 | 31.18 | 29.1 | 34.57M |
September 11, 2025 | 27.7 | 29.45 | 29.45 | 29.58 | 27.6 | 31.85M |
September 10, 2025 | 28.35 | 27.84 | 27.84 | 28.88 | 27.5 | 22.14M |
September 09, 2025 | 29.6 | 28.72 | 28.72 | 29.62 | 28.42 | 24.92M |
September 08, 2025 | 29 | 29.72 | 29.72 | 30.09 | 28.71 | 30.68M |
September 05, 2025 | 27.78 | 29.05 | 29.05 | 29.1 | 27.78 | 27.49M |
September 04, 2025 | 28.73 | 27.73 | 27.73 | 29.78 | 27.01 | 32.38M |
September 03, 2025 | 28.34 | 28.23 | 28.23 | 28.87 | 27.87 | 23.29M |
September 02, 2025 | 30.4 | 28.16 | 28.16 | 30.46 | 27.41 | 48.9M |
September 01, 2025 | 30.5 | 30.16 | 30.16 | 30.98 | 29.53 | 34.58M |
August 29, 2025 | 28.9 | 30.8 | 30.8 | 31.02 | 28.73 | 58.55M |
August 28, 2025 | 28.01 | 28.2 | 28.2 | 28.72 | 27.6 | 33.54M |
August 27, 2025 | 29.35 | 28.39 | 28.39 | 30.05 | 28.38 | 40.7M |
August 26, 2025 | 27.9 | 29.24 | 29.24 | 29.8 | 27.78 | 45.07M |
August 25, 2025 | 27.34 | 27.89 | 27.89 | 28.07 | 27.05 | 36.63M |
August 22, 2025 | 27.32 | 27.35 | 27.35 | 27.67 | 27.05 | 25.89M |
August 21, 2025 | 28.21 | 27.32 | 27.32 | 28.27 | 27.07 | 29.45M |
August 20, 2025 | 27.98 | 28.08 | 28.08 | 28.35 | 27.51 | 28.53M |
August 19, 2025 | 27.5 | 27.98 | 27.98 | 28.5 | 26.93 | 36.15M |
August 18, 2025 | 27.5 | 27.49 | 27.49 | 27.98 | 27.01 | 42.83M |
August 15, 2025 | 26.01 | 26.98 | 26.98 | 27.28 | 25.98 | 35.36M |
August 14, 2025 | 26.8 | 26.1 | 26.1 | 26.87 | 25.85 | 26.23M |
August 13, 2025 | 26.42 | 26.66 | 26.66 | 26.72 | 26.21 | 30.58M |
August 12, 2025 | 26.72 | 26.34 | 26.34 | 26.85 | 25.88 | 36.4M |
August 11, 2025 | 27.43 | 26.88 | 26.88 | 27.45 | 26.8 | 31.69M |
August 08, 2025 | 26.92 | 26.85 | 26.85 | 27.45 | 26.71 | 33.27M |
August 07, 2025 | 27.29 | 27.34 | 27.34 | 28.97 | 26.93 | 66.52M |
August 06, 2025 | 25.97 | 26.44 | 26.44 | 26.8 | 25.06 | 52.54M |
August 05, 2025 | 24.77 | 25.15 | 25.15 | 25.6 | 24.53 | 37.98M |
August 04, 2025 | 23.4 | 24.66 | 24.66 | 24.7 | 23.3 | 28.25M |
August 01, 2025 | 24.07 | 23.58 | 23.58 | 24.23 | 23.5 | 21.05M |
July 31, 2025 | 24.39 | 23.99 | 23.99 | 25.05 | 23.9 | 29.73M |
July 30, 2025 | 24.4 | 24.16 | 24.16 | 24.64 | 23.91 | 26.45M |
July 29, 2025 | 23.44 | 24.66 | 24.66 | 25 | 23.41 | 42.94M |
July 28, 2025 | 23.25 | 23.56 | 23.56 | 24.25 | 23.25 | 41.19M |
July 25, 2025 | 23.79 | 23.28 | 23.28 | 23.96 | 22.71 | 66.6M |
July 24, 2025 | 21.61 | 22.89 | 22.89 | 22.89 | 21.61 | 29.35M |
July 23, 2025 | 20.46 | 20.81 | 20.81 | 21 | 20.23 | 18.98M |
July 22, 2025 | 20.54 | 20.4 | 20.4 | 20.65 | 20.28 | 12.15M |
July 21, 2025 | 20.6 | 20.59 | 20.59 | 21.01 | 20.42 | 11.39M |
July 18, 2025 | 20.94 | 20.55 | 20.55 | 20.94 | 20.47 | 14.49M |
July 17, 2025 | 20.64 | 20.96 | 20.96 | 21.07 | 20.5 | 13.56M |
July 16, 2025 | 20.6 | 20.65 | 20.65 | 20.99 | 20.5 | 12.51M |
July 15, 2025 | 20.6 | 20.61 | 20.61 | 20.71 | 20.3 | 10.48M |
July 14, 2025 | 20.65 | 20.6 | 20.6 | 20.72 | 20.45 | 8.33M |
July 11, 2025 | 20.68 | 20.61 | 20.61 | 20.76 | 20.4 | 10.94M |
July 10, 2025 | 20.86 | 20.76 | 20.76 | 21.03 | 20.62 | 11.85M |
July 09, 2025 | 21.14 | 20.71 | 20.71 | 21.21 | 20.7 | 11.57M |
July 08, 2025 | 20.13 | 21.02 | 21.02 | 21.15 | 20.12 | 21.55M |
July 07, 2025 | 20.6 | 20.32 | 20.32 | 20.66 | 19.96 | 13.92M |