32.08
+1.89(+6.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 29.32 | 30.19 | 30.19 | 30.35 | 29.07 | 53.04M |
| September 04, 2025 | 30.95 | 29.33 | 29.33 | 31.01 | 28.9 | 64.31M |
| September 03, 2025 | 30.93 | 30.97 | 30.97 | 31.4 | 30.48 | 52.62M |
| September 02, 2025 | 30.87 | 30.85 | 30.85 | 31.76 | 30.58 | 87.27M |
| September 01, 2025 | 29.06 | 30.68 | 30.68 | 30.91 | 28.98 | 99.79M |
| August 29, 2025 | 28.65 | 28.84 | 28.84 | 29.16 | 28.43 | 40.75M |
| August 28, 2025 | 28.58 | 28.55 | 28.55 | 28.94 | 27.83 | 42.3M |
| August 27, 2025 | 28.99 | 28.56 | 28.56 | 29.69 | 28.55 | 64.92M |
| August 26, 2025 | 28.95 | 28.55 | 28.55 | 29.1 | 28.55 | 38.92M |
| August 25, 2025 | 28.19 | 29.13 | 29.13 | 29.2 | 28.18 | 63.11M |
| August 22, 2025 | 28.01 | 28.06 | 28.06 | 28.13 | 27.74 | 27.39M |
| August 21, 2025 | 28.27 | 27.96 | 27.96 | 28.44 | 27.84 | 26.64M |
| August 20, 2025 | 28.03 | 28.1 | 28.1 | 28.23 | 27.69 | 33.81M |
| August 19, 2025 | 28.55 | 28.17 | 28.17 | 29.03 | 28.12 | 49.34M |
| August 18, 2025 | 28.75 | 28.53 | 28.53 | 29.18 | 28.5 | 56.5M |
| August 15, 2025 | 27.91 | 28.52 | 28.52 | 28.95 | 27.85 | 55.02M |
| August 14, 2025 | 28.4 | 27.97 | 27.97 | 29.02 | 27.88 | 54.44M |
| August 13, 2025 | 27.7 | 28.42 | 28.42 | 29.21 | 27.21 | 89.66M |
| August 12, 2025 | 28.28 | 27.7 | 27.7 | 28.29 | 27.36 | 81.48M |
| August 11, 2025 | 26.37 | 26.8 | 26.8 | 26.92 | 26.27 | 30.11M |
| August 08, 2025 | 26.37 | 26.37 | 26.37 | 26.5 | 26.14 | 19.79M |
| August 07, 2025 | 26.52 | 26.37 | 26.37 | 26.74 | 26.29 | 27.38M |
| August 06, 2025 | 26.96 | 26.63 | 26.63 | 27.15 | 26.51 | 30.55M |
| August 05, 2025 | 26.8 | 26.87 | 26.87 | 27.15 | 26.65 | 28.18M |
| August 04, 2025 | 26.96 | 26.84 | 26.84 | 27.05 | 26.16 | 40.14M |
| August 01, 2025 | 27.4 | 27.56 | 27.24 | 28.44 | 27.21 | 48.58M |
| July 31, 2025 | 28.02 | 27.59 | 27.27 | 28.31 | 27.46 | 70.52M |
| July 30, 2025 | 26.98 | 28.37 | 28.04 | 29.25 | 26.96 | 111.69M |
| July 29, 2025 | 28.08 | 27.23 | 26.91 | 28.18 | 26.9 | 84.26M |
| July 28, 2025 | 26.8 | 26.91 | 26.6 | 27.11 | 26.69 | 29.5M |
| July 25, 2025 | 26.76 | 26.66 | 26.35 | 27.27 | 26.61 | 36.68M |
| July 24, 2025 | 26.23 | 26.75 | 26.75 | 26.98 | 26.15 | 35.82M |
| July 23, 2025 | 26.18 | 26.17 | 26.17 | 26.78 | 26.15 | 30.35M |
| July 22, 2025 | 26.13 | 26.25 | 26.25 | 26.74 | 26.11 | 32.1M |
| July 21, 2025 | 26.31 | 26.13 | 26.13 | 26.4 | 26.05 | 26.95M |
| July 18, 2025 | 26.48 | 26.36 | 26.36 | 26.53 | 26.18 | 19.41M |
| July 17, 2025 | 26.26 | 26.4 | 26.4 | 26.51 | 26.18 | 28.12M |
| July 16, 2025 | 25.39 | 26.41 | 26.41 | 26.6 | 25.37 | 48.66M |
| July 15, 2025 | 25.68 | 25.41 | 25.41 | 25.68 | 25.24 | 14.88M |
| July 14, 2025 | 25.61 | 25.68 | 25.68 | 25.75 | 25.53 | 15.4M |
| July 11, 2025 | 25.4 | 25.6 | 25.6 | 25.8 | 25.31 | 23.94M |
| July 10, 2025 | 25.26 | 25.43 | 25.43 | 26.05 | 25.26 | 25.04M |
| July 09, 2025 | 25.21 | 25.23 | 25.23 | 25.52 | 25.02 | 18.46M |
| July 08, 2025 | 25.11 | 25.21 | 25.21 | 25.52 | 25.09 | 11.95M |
| July 07, 2025 | 25.43 | 25.15 | 25.15 | 25.48 | 25.13 | 11.83M |
| July 04, 2025 | 25.46 | 25.43 | 25.43 | 25.56 | 25.31 | 14.11M |
| July 03, 2025 | 25.19 | 25.44 | 25.44 | 25.57 | 25.1 | 15.35M |
| July 02, 2025 | 25.3 | 25.17 | 25.17 | 25.46 | 25.13 | 11.07M |
| July 01, 2025 | 25.15 | 25.3 | 25.3 | 25.32 | 25 | 16.32M |
| June 30, 2025 | 24.73 | 25.09 | 25.09 | 25.11 | 24.61 | 14.82M |
| June 27, 2025 | 24.7 | 24.74 | 24.74 | 24.87 | 24.66 | 9.92M |
| June 26, 2025 | 24.86 | 24.65 | 24.65 | 24.86 | 24.61 | 14.6M |
| June 25, 2025 | 25.03 | 24.91 | 24.91 | 25.03 | 24.68 | 14.5M |
| June 24, 2025 | 24.8 | 24.89 | 24.89 | 24.95 | 24.67 | 14.91M |
| June 23, 2025 | 24.42 | 24.64 | 24.64 | 24.79 | 24.3 | 13.81M |
| June 20, 2025 | 24.61 | 24.42 | 24.42 | 24.75 | 24.37 | 10.3M |
| June 19, 2025 | 24.82 | 24.6 | 24.6 | 24.96 | 24.53 | 13.76M |
| June 18, 2025 | 25.02 | 24.9 | 24.9 | 25.16 | 24.74 | 13.44M |
| June 17, 2025 | 25.66 | 25.08 | 25.08 | 25.87 | 25.03 | 19.72M |
| June 16, 2025 | 25.71 | 25.45 | 25.45 | 25.95 | 25.34 | 19.04M |