32.23
-0.03(-0.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 31.31 | 32.26 | 32.26 | 32.46 | 31.29 | 6.26M |
| August 15, 2025 | 31 | 31.28 | 31.28 | 31.32 | 30.8 | 3.21M |
| August 14, 2025 | 31.6 | 31.07 | 31.07 | 31.95 | 31.03 | 4.67M |
| August 13, 2025 | 32 | 31.6 | 31.6 | 32.27 | 31.52 | 4.67M |
| August 12, 2025 | 32.3 | 31.84 | 31.84 | 32.46 | 31.74 | 4.31M |
| August 11, 2025 | 32.13 | 32.38 | 32.38 | 33.18 | 31.9 | 5.23M |
| August 08, 2025 | 31.63 | 32.12 | 32.12 | 32.49 | 31.41 | 6.42M |
| August 07, 2025 | 31.02 | 31.65 | 31.65 | 31.92 | 30.85 | 5.69M |
| August 06, 2025 | 31.03 | 31.09 | 31.09 | 31.26 | 30.81 | 4M |
| August 05, 2025 | 31.24 | 31.13 | 31.13 | 31.65 | 30.94 | 3.76M |
| August 04, 2025 | 30.51 | 31.25 | 31.25 | 31.3 | 30.51 | 4.59M |
| August 01, 2025 | 31.96 | 30.95 | 30.95 | 32.11 | 30.63 | 8.03M |
| July 31, 2025 | 32.7 | 31.94 | 31.94 | 32.71 | 31.68 | 7.4M |
| July 30, 2025 | 33.2 | 32.7 | 32.7 | 33.96 | 31.6 | 13.85M |
| July 29, 2025 | 37.73 | 34.12 | 34.12 | 37.73 | 34.12 | 20.96M |
| July 28, 2025 | 34.3 | 34.3 | 34.3 | 34.3 | 34.3 | 0 |
| July 25, 2025 | 34.3 | 34.3 | 34.3 | 34.3 | 34.3 | 0 |
| July 24, 2025 | 34.3 | 34.3 | 34.3 | 34.3 | 34.3 | 0 |
| July 23, 2025 | 34.3 | 34.3 | 34.3 | 34.3 | 34.3 | 0 |
| July 22, 2025 | 34.3 | 34.3 | 34.3 | 34.3 | 34.3 | 0 |
| July 21, 2025 | 32.99 | 34.3 | 34.3 | 35.05 | 32.69 | 11.51M |
| July 18, 2025 | 31.66 | 32.65 | 32.65 | 32.99 | 31.31 | 9.94M |
| July 17, 2025 | 31 | 31.47 | 31.47 | 32.48 | 31 | 6.33M |
| July 16, 2025 | 30.57 | 30.96 | 30.96 | 31.12 | 30.4 | 4.41M |
| July 15, 2025 | 31 | 30.51 | 30.51 | 31.6 | 30.24 | 5.77M |
| July 14, 2025 | 30.92 | 31.44 | 31.44 | 32.48 | 30.91 | 8.69M |
| July 11, 2025 | 30.55 | 30.91 | 30.91 | 30.99 | 30.25 | 4.46M |
| July 10, 2025 | 30.28 | 30.55 | 30.55 | 30.67 | 30.23 | 3.71M |
| July 09, 2025 | 30.8 | 30.35 | 30.35 | 30.87 | 30.29 | 4.18M |
| July 08, 2025 | 30.69 | 30.66 | 30.66 | 30.85 | 30.2 | 5.13M |
| July 07, 2025 | 30.07 | 30.66 | 30.66 | 31.25 | 29.89 | 9M |
| July 04, 2025 | 29.62 | 30.06 | 30.06 | 30.7 | 29.61 | 6.46M |
| July 03, 2025 | 29.51 | 29.67 | 29.67 | 30.2 | 29.51 | 4.87M |
| July 02, 2025 | 30.46 | 30.05 | 30.05 | 30.89 | 29.95 | 7.08M |
| July 01, 2025 | 29.97 | 30.16 | 30.16 | 30.32 | 29.68 | 5.25M |
| June 30, 2025 | 29.82 | 29.97 | 29.97 | 30.14 | 29.66 | 3.77M |
| June 27, 2025 | 30.17 | 29.81 | 29.81 | 30.18 | 29.8 | 5.3M |
| June 26, 2025 | 29.78 | 30.45 | 30.45 | 30.58 | 29.51 | 8.79M |
| June 25, 2025 | 29.64 | 29.91 | 29.91 | 30.26 | 29.06 | 5.86M |
| June 24, 2025 | 28.99 | 29.33 | 29.33 | 29.35 | 28.89 | 3.38M |
| June 23, 2025 | 28.35 | 28.86 | 28.86 | 28.96 | 28.05 | 3.04M |
| June 20, 2025 | 29.03 | 28.63 | 28.63 | 29.04 | 28.55 | 3.72M |
| June 19, 2025 | 29.07 | 29.15 | 29.15 | 30 | 28.89 | 5.99M |
| June 18, 2025 | 29.45 | 29.07 | 29.07 | 29.6 | 29.03 | 3.24M |
| June 17, 2025 | 29.45 | 29.51 | 29.51 | 30.1 | 28.85 | 6.79M |
| June 16, 2025 | 28.4 | 29.24 | 29.24 | 29.25 | 28.32 | 3.95M |
| June 13, 2025 | 29.32 | 28.62 | 28.62 | 29.49 | 28.43 | 7.06M |
| June 12, 2025 | 30.38 | 29.78 | 29.78 | 30.42 | 29.71 | 5.24M |
| June 11, 2025 | 29.9 | 30.1 | 30.1 | 30.49 | 29.9 | 5.32M |
| June 10, 2025 | 30.16 | 29.93 | 29.93 | 30.69 | 29.6 | 7.72M |
| June 09, 2025 | 29.5 | 30.17 | 30.17 | 30.29 | 29.37 | 6.68M |
| June 06, 2025 | 29.8 | 29.37 | 29.37 | 29.95 | 29.02 | 6.65M |
| June 05, 2025 | 30.5 | 29.8 | 29.8 | 31.26 | 29.8 | 12.42M |
| June 04, 2025 | 28.5 | 30.62 | 30.62 | 31.6 | 28.47 | 16.59M |
| June 03, 2025 | 28.25 | 28.73 | 28.73 | 28.99 | 28.25 | 3.75M |
| May 30, 2025 | 28.97 | 28.67 | 28.67 | 29.66 | 28.56 | 4.59M |
| May 29, 2025 | 28.61 | 29.03 | 29.03 | 29.27 | 28.51 | 4.64M |
| May 28, 2025 | 29.8 | 28.89 | 28.89 | 29.88 | 28.78 | 6.28M |
| May 27, 2025 | 29.97 | 29.91 | 29.91 | 30.63 | 29.73 | 5.68M |
| May 26, 2025 | 29.4 | 29.74 | 29.74 | 29.75 | 29.24 | 3.49M |