32.38
-0.42(-1.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 31.8 | 32.8 | 32.8 | 33.29 | 30.9 | 349.04M |
| August 15, 2025 | 28.5 | 30.38 | 30.38 | 30.38 | 28.28 | 340.69M |
| August 14, 2025 | 25.39 | 27.62 | 27.62 | 27.62 | 24.47 | 270.09M |
| August 13, 2025 | 24.24 | 25.11 | 25.11 | 25.43 | 24.04 | 178.18M |
| August 12, 2025 | 24.66 | 24.2 | 24.2 | 24.76 | 23.9 | 95.8M |
| August 11, 2025 | 24.17 | 24.29 | 24.29 | 24.71 | 24.01 | 101.34M |
| August 08, 2025 | 24.72 | 23.95 | 23.95 | 24.98 | 23.9 | 113.76M |
| August 07, 2025 | 24.95 | 24.65 | 24.65 | 25.09 | 24.53 | 123.86M |
| August 06, 2025 | 23.47 | 24.94 | 24.94 | 25.59 | 23.29 | 201.73M |
| August 05, 2025 | 23.49 | 23.38 | 23.38 | 23.6 | 23.16 | 74.1M |
| August 04, 2025 | 22.34 | 23.3 | 23.3 | 23.31 | 22.32 | 91.36M |
| August 01, 2025 | 22.91 | 22.48 | 22.48 | 22.96 | 22.4 | 59M |
| July 31, 2025 | 22.84 | 22.83 | 22.83 | 23.46 | 22.69 | 79.79M |
| July 30, 2025 | 23.7 | 23 | 23 | 23.75 | 22.8 | 110.97M |
| July 29, 2025 | 23.6 | 23.77 | 23.77 | 24.26 | 23.32 | 104.86M |
| July 28, 2025 | 23.82 | 23.85 | 23.85 | 24.49 | 23.7 | 117.17M |
| July 25, 2025 | 23.98 | 23.67 | 23.67 | 24.34 | 23.6 | 114.71M |
| July 24, 2025 | 24.3 | 23.97 | 23.97 | 24.56 | 23.61 | 170.13M |
| July 23, 2025 | 23.7 | 24.3 | 24.3 | 25.42 | 23.4 | 244.11M |
| July 22, 2025 | 23.7 | 24.11 | 24.11 | 24.94 | 23 | 309.21M |
| July 21, 2025 | 22.5 | 23.11 | 23.11 | 23.11 | 21.88 | 221.21M |
| July 18, 2025 | 21.16 | 21.01 | 21.01 | 21.23 | 20.81 | 70.21M |
| July 17, 2025 | 20.73 | 21.15 | 21.15 | 21.27 | 20.53 | 96.54M |
| July 16, 2025 | 20.57 | 20.69 | 20.69 | 21.05 | 20.38 | 87.37M |
| July 15, 2025 | 20.78 | 20.6 | 20.6 | 20.78 | 20.31 | 85.8M |
| July 14, 2025 | 20.1 | 20.76 | 20.76 | 20.86 | 19.87 | 127.94M |
| July 11, 2025 | 19.54 | 19.88 | 19.88 | 20 | 19.41 | 64.97M |
| July 10, 2025 | 19.5 | 19.5 | 19.5 | 19.63 | 19.36 | 46.46M |
| July 09, 2025 | 20.4 | 19.67 | 19.67 | 20.55 | 19.61 | 100.81M |
| July 08, 2025 | 19.2 | 19.52 | 19.52 | 19.58 | 19.17 | 34.94M |
| July 07, 2025 | 19.35 | 19.24 | 19.24 | 19.35 | 19.14 | 23.56M |
| July 04, 2025 | 19.52 | 19.39 | 19.39 | 19.61 | 19.32 | 33.01M |
| July 03, 2025 | 19.64 | 19.6 | 19.6 | 19.77 | 19.41 | 41.1M |
| July 02, 2025 | 20 | 19.74 | 19.74 | 20.33 | 19.51 | 53.38M |
| July 01, 2025 | 19.77 | 19.99 | 19.99 | 20.14 | 19.62 | 55.82M |
| June 30, 2025 | 19.5 | 19.77 | 19.77 | 19.88 | 19.5 | 41.42M |
| June 27, 2025 | 19.51 | 19.5 | 19.5 | 19.7 | 19.25 | 42.46M |
| June 26, 2025 | 19.58 | 19.49 | 19.37 | 19.77 | 19.48 | 54.35M |
| June 25, 2025 | 19.53 | 19.58 | 19.46 | 19.62 | 19.29 | 65.57M |
| June 24, 2025 | 18.71 | 19.46 | 19.33 | 19.54 | 18.71 | 83.63M |
| June 23, 2025 | 17.96 | 18.61 | 18.49 | 18.67 | 17.92 | 36.88M |
| June 20, 2025 | 18.9 | 18.26 | 18.14 | 18.92 | 18.26 | 46.42M |
| June 19, 2025 | 18.67 | 18.89 | 18.77 | 19.22 | 18.62 | 75.46M |
| June 18, 2025 | 18.46 | 18.63 | 18.51 | 18.67 | 18.4 | 28.76M |
| June 17, 2025 | 18.79 | 18.54 | 18.42 | 18.84 | 18.49 | 30.23M |
| June 16, 2025 | 18.5 | 18.77 | 18.65 | 18.91 | 18.46 | 26.98M |
| June 13, 2025 | 19.08 | 18.72 | 18.6 | 19.15 | 18.65 | 47.21M |
| June 12, 2025 | 19.33 | 19.22 | 19.1 | 19.48 | 19.15 | 28.77M |
| June 11, 2025 | 19.37 | 19.42 | 19.3 | 19.53 | 19.25 | 34.53M |
| June 10, 2025 | 19.67 | 19.32 | 19.2 | 19.69 | 18.97 | 50.55M |
| June 09, 2025 | 19.67 | 19.62 | 19.49 | 19.81 | 19.53 | 40.11M |
| June 06, 2025 | 19.86 | 19.56 | 19.43 | 19.9 | 19.52 | 37.03M |
| June 05, 2025 | 19.47 | 19.86 | 19.73 | 19.98 | 19.22 | 61.87M |
| June 04, 2025 | 19.24 | 19.48 | 19.36 | 19.63 | 19.24 | 43.33M |
| June 03, 2025 | 19.01 | 19.22 | 19.09 | 19.49 | 18.97 | 32.93M |
| May 30, 2025 | 19.59 | 19.19 | 19.07 | 19.59 | 19.06 | 45.06M |
| May 29, 2025 | 19.44 | 19.64 | 19.52 | 19.73 | 19.37 | 46.1M |
| May 28, 2025 | 19.5 | 19.32 | 19.2 | 19.79 | 19.23 | 50.51M |
| May 27, 2025 | 19.92 | 19.56 | 19.43 | 19.99 | 19.46 | 51.58M |
| May 26, 2025 | 20.25 | 20.04 | 19.91 | 20.31 | 19.75 | 54.28M |