32.94
-1.35(-3.94%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 34 | 34.98 | 34.98 | 35.08 | 33.42 | 65.26M |
| September 04, 2025 | 37.45 | 33.84 | 33.84 | 37.53 | 33.84 | 111.11M |
| September 03, 2025 | 38.4 | 37.6 | 37.6 | 39.21 | 36.5 | 89.47M |
| September 02, 2025 | 38.08 | 38.09 | 38.09 | 39.88 | 37.86 | 101.72M |
| September 01, 2025 | 38.17 | 38.56 | 38.56 | 39.2 | 37.5 | 109.26M |
| August 29, 2025 | 40.54 | 37.99 | 37.99 | 41.4 | 37.68 | 182.93M |
| August 28, 2025 | 35.11 | 38.67 | 38.67 | 38.67 | 35.11 | 63.26M |
| August 27, 2025 | 35.6 | 35.15 | 35.15 | 37.43 | 35 | 98.31M |
| August 26, 2025 | 35.5 | 35.81 | 35.81 | 36.74 | 34.95 | 101.48M |
| August 25, 2025 | 35.44 | 35.83 | 35.83 | 36.01 | 34.91 | 104.78M |
| August 22, 2025 | 33.4 | 34.96 | 34.96 | 34.98 | 33.37 | 87.9M |
| August 21, 2025 | 34.54 | 33.66 | 33.66 | 34.89 | 33.41 | 62.62M |
| August 20, 2025 | 34.35 | 34.53 | 34.53 | 35 | 33.57 | 84.93M |
| August 19, 2025 | 34.43 | 34.71 | 34.71 | 35.45 | 33.96 | 103.61M |
| August 18, 2025 | 34.8 | 34.51 | 34.51 | 35.19 | 34.34 | 87.88M |
| August 15, 2025 | 33.31 | 34.5 | 34.5 | 34.97 | 33.31 | 84.14M |
| August 14, 2025 | 35 | 33.54 | 33.54 | 35.69 | 33.51 | 114.5M |
| August 13, 2025 | 35.81 | 35.24 | 35.24 | 36.26 | 34.87 | 104.14M |
| August 12, 2025 | 34.7 | 35.85 | 35.85 | 36.98 | 34.52 | 118.94M |
| August 11, 2025 | 34.5 | 35.22 | 35.22 | 35.5 | 34.2 | 109.38M |
| August 08, 2025 | 36.26 | 34.6 | 34.6 | 38.25 | 34.52 | 148.06M |
| August 07, 2025 | 34.7 | 36.79 | 36.79 | 37.38 | 34.5 | 138.68M |
| August 06, 2025 | 33.69 | 35.16 | 35.16 | 35.98 | 33.5 | 140.5M |
| August 05, 2025 | 32 | 34.17 | 34.17 | 35.37 | 32 | 162.91M |
| August 04, 2025 | 32 | 32.15 | 32.15 | 32.31 | 31.47 | 76.99M |
| August 01, 2025 | 32.05 | 32.67 | 32.67 | 33.48 | 30.88 | 134.07M |
| July 31, 2025 | 33.01 | 32.2 | 32.2 | 33.7 | 31.88 | 135.21M |
| July 30, 2025 | 31.5 | 33.99 | 33.99 | 34.89 | 31.35 | 157.26M |
| July 29, 2025 | 30.72 | 31.75 | 31.75 | 33.36 | 30.71 | 138.3M |
| July 28, 2025 | 30.59 | 31.28 | 31.28 | 32.07 | 30.11 | 144.5M |
| July 25, 2025 | 27.96 | 30.58 | 30.58 | 30.58 | 27.58 | 132.52M |
| July 24, 2025 | 27.55 | 27.8 | 27.8 | 28.33 | 27.47 | 68.85M |
| July 23, 2025 | 27 | 27.75 | 27.75 | 28.41 | 26.74 | 96.61M |
| July 22, 2025 | 26.73 | 27 | 27 | 27.34 | 26.61 | 49.97M |
| July 21, 2025 | 26.51 | 26.75 | 26.75 | 26.85 | 26.4 | 47.98M |
| July 18, 2025 | 25.93 | 27.21 | 27.21 | 27.27 | 25.65 | 68.88M |
| July 17, 2025 | 25.67 | 25.87 | 25.87 | 25.95 | 25.49 | 17.52M |
| July 16, 2025 | 25.5 | 25.7 | 25.7 | 26.23 | 25.35 | 25.09M |
| July 15, 2025 | 25.55 | 25.44 | 25.44 | 25.69 | 25.25 | 14.52M |
| July 14, 2025 | 25.89 | 25.6 | 25.6 | 25.89 | 25.53 | 12.35M |
| July 11, 2025 | 25.6 | 25.85 | 25.85 | 25.98 | 25.45 | 22.39M |
| July 10, 2025 | 25.31 | 25.57 | 25.57 | 25.7 | 25.28 | 13.83M |
| July 09, 2025 | 25.67 | 25.35 | 25.35 | 25.7 | 25.29 | 16.32M |
| July 08, 2025 | 25.54 | 25.7 | 25.7 | 25.76 | 25.44 | 16.36M |
| July 07, 2025 | 25.44 | 25.59 | 25.59 | 25.73 | 25.41 | 11.73M |
| July 04, 2025 | 25.75 | 25.6 | 25.6 | 25.78 | 25.33 | 16.75M |
| July 03, 2025 | 25.75 | 25.62 | 25.62 | 25.87 | 25.45 | 18.65M |
| July 02, 2025 | 26.31 | 25.82 | 25.82 | 26.4 | 25.68 | 32.63M |
| July 01, 2025 | 25.89 | 26.54 | 26.54 | 27 | 25.67 | 64.04M |
| June 30, 2025 | 25.54 | 25.7 | 25.7 | 26.17 | 25.53 | 41.5M |
| June 27, 2025 | 25.01 | 25.02 | 25.02 | 25.19 | 24.9 | 11.13M |
| June 26, 2025 | 25.01 | 24.95 | 24.95 | 25.23 | 24.88 | 15.26M |
| June 25, 2025 | 24.69 | 25.07 | 25.07 | 25.1 | 24.61 | 18.69M |
| June 24, 2025 | 24.45 | 24.7 | 24.7 | 24.75 | 24.4 | 13.24M |
| June 23, 2025 | 24 | 24.4 | 24.4 | 24.53 | 23.88 | 13.77M |
| June 20, 2025 | 24.05 | 24.14 | 24.14 | 24.54 | 24.05 | 11.93M |
| June 19, 2025 | 24.41 | 24.08 | 24.08 | 24.72 | 24.06 | 14.01M |
| June 18, 2025 | 24.53 | 24.57 | 24.57 | 24.88 | 24.25 | 13.45M |
| June 17, 2025 | 24.57 | 24.48 | 24.48 | 24.6 | 24.33 | 7.52M |
| June 16, 2025 | 24.27 | 24.57 | 24.57 | 24.61 | 24.19 | 9.61M |