31.73
-0.41(-1.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 31 | 32.14 | 32.14 | 32.3 | 30.35 | 13.17M |
| September 04, 2025 | 32.63 | 31.35 | 31.35 | 32.72 | 30.18 | 18.49M |
| September 03, 2025 | 32.72 | 33.08 | 33.08 | 33.4 | 30.87 | 18.87M |
| September 02, 2025 | 33.43 | 32.71 | 32.71 | 33.66 | 31.65 | 19.01M |
| September 01, 2025 | 31.7 | 33.46 | 33.46 | 34.8 | 31.67 | 21.21M |
| August 29, 2025 | 30.31 | 31.86 | 31.86 | 32.58 | 29.55 | 23.34M |
| August 28, 2025 | 28.89 | 29.9 | 29.9 | 30.6 | 28.89 | 17.03M |
| August 27, 2025 | 30.1 | 29.15 | 29.15 | 30.99 | 29.03 | 21.23M |
| August 26, 2025 | 29.38 | 30.25 | 30.25 | 31.65 | 29.36 | 22.31M |
| August 25, 2025 | 28.6 | 29.07 | 29.07 | 29.62 | 27.8 | 20.28M |
| August 22, 2025 | 27.35 | 27.7 | 27.7 | 28.2 | 27.24 | 14.88M |
| August 21, 2025 | 27.73 | 27.38 | 27.38 | 28.8 | 27.2 | 22.48M |
| August 20, 2025 | 26.56 | 28.46 | 28.46 | 28.93 | 26.24 | 33.32M |
| August 19, 2025 | 26 | 26.3 | 26.3 | 26.66 | 25.5 | 16.74M |
| August 18, 2025 | 26.46 | 26.04 | 26.04 | 26.69 | 25.3 | 15.77M |
| August 15, 2025 | 25.69 | 26.46 | 26.46 | 26.72 | 25.64 | 17.53M |
| August 14, 2025 | 25.3 | 25.76 | 25.76 | 26.72 | 25.01 | 21.95M |
| August 13, 2025 | 22.94 | 25.27 | 25.27 | 25.27 | 22.92 | 20.6M |
| August 12, 2025 | 23.04 | 22.97 | 22.97 | 23.24 | 22.82 | 5.01M |
| August 11, 2025 | 22.89 | 23.14 | 23.14 | 23.18 | 22.5 | 6.36M |
| August 08, 2025 | 22.56 | 22.83 | 22.83 | 23.08 | 22.4 | 7.59M |
| August 07, 2025 | 22.75 | 22.65 | 22.65 | 23.27 | 22.22 | 8.84M |
| August 06, 2025 | 22.34 | 22.6 | 22.6 | 22.67 | 22.06 | 7.83M |
| August 05, 2025 | 22.23 | 22.43 | 22.43 | 22.71 | 22.06 | 7.47M |
| August 04, 2025 | 21.84 | 22.22 | 22.22 | 22.26 | 21.75 | 7.27M |
| August 01, 2025 | 21.78 | 21.87 | 21.87 | 22.18 | 21.75 | 5.97M |
| July 31, 2025 | 22.45 | 21.94 | 21.94 | 22.45 | 21.75 | 11.44M |
| July 30, 2025 | 22.91 | 22.82 | 22.82 | 23.1 | 22.43 | 8.88M |
| July 29, 2025 | 23.2 | 22.93 | 22.93 | 23.33 | 22.7 | 9.75M |
| July 28, 2025 | 23.7 | 23.2 | 23.2 | 23.76 | 22.65 | 16M |
| July 25, 2025 | 23.49 | 24.15 | 24.15 | 24.48 | 23.23 | 16.47M |
| July 24, 2025 | 22.77 | 23.5 | 23.5 | 23.99 | 22.71 | 21.29M |
| July 23, 2025 | 22.88 | 22.63 | 22.63 | 23.2 | 22.56 | 10.41M |
| July 22, 2025 | 22.42 | 22.97 | 22.97 | 23.03 | 22.31 | 11.61M |
| July 21, 2025 | 21.4 | 22.6 | 22.6 | 22.7 | 21.4 | 17.36M |
| July 18, 2025 | 20.93 | 21.4 | 21.4 | 21.6 | 20.93 | 9.56M |
| July 17, 2025 | 20.93 | 20.9 | 20.9 | 21.05 | 20.81 | 4.93M |
| July 16, 2025 | 21.3 | 21 | 21 | 21.58 | 20.91 | 6.12M |
| July 15, 2025 | 21.48 | 21.26 | 21.26 | 21.79 | 20.89 | 10.15M |
| July 14, 2025 | 21.32 | 21.46 | 21.46 | 22.27 | 21.21 | 15.81M |
| July 11, 2025 | 20.89 | 21.25 | 21.25 | 21.54 | 20.51 | 15.36M |
| July 10, 2025 | 20.13 | 20.61 | 20.61 | 20.74 | 20.13 | 10.23M |
| July 09, 2025 | 20.68 | 20.13 | 20.13 | 20.78 | 20.01 | 8.03M |
| July 08, 2025 | 20.25 | 20.72 | 20.72 | 20.84 | 20.2 | 7.48M |
| July 07, 2025 | 20.46 | 20.25 | 20.25 | 20.55 | 20.18 | 5.7M |
| July 04, 2025 | 20.7 | 20.49 | 20.49 | 20.87 | 20.12 | 9.29M |
| July 03, 2025 | 20.62 | 20.99 | 20.99 | 21.05 | 20.52 | 9.95M |
| July 02, 2025 | 20.78 | 20.62 | 20.62 | 20.98 | 20.44 | 13.15M |
| July 01, 2025 | 19.9 | 20.76 | 20.76 | 20.8 | 19.76 | 14.28M |
| June 30, 2025 | 20.28 | 19.97 | 19.97 | 20.28 | 19.77 | 8.06M |
| June 27, 2025 | 19.54 | 20.1 | 20.1 | 20.42 | 19.54 | 15.87M |
| June 26, 2025 | 19.53 | 19.34 | 19.34 | 19.69 | 19.31 | 6.43M |
| June 25, 2025 | 19.12 | 19.41 | 19.41 | 19.48 | 18.99 | 6.33M |
| June 24, 2025 | 18.94 | 19.12 | 19.12 | 19.3 | 18.82 | 5.19M |
| June 23, 2025 | 18.78 | 18.91 | 18.91 | 19 | 18.74 | 4.21M |
| June 20, 2025 | 18.91 | 18.76 | 18.76 | 19.04 | 18.68 | 3.4M |
| June 19, 2025 | 19.36 | 18.91 | 18.91 | 19.48 | 18.77 | 7.09M |
| June 18, 2025 | 19.63 | 19.42 | 19.42 | 19.66 | 19.3 | 5.17M |
| June 17, 2025 | 19.62 | 19.64 | 19.64 | 19.95 | 19.53 | 4.85M |
| June 16, 2025 | 19.87 | 19.84 | 19.84 | 20.12 | 19.63 | 6.4M |