31.63
-0.11(-0.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 31.65 | 31.74 | 31.74 | 31.77 | 31.49 | 3.6M |
| August 15, 2025 | 31.44 | 31.64 | 31.64 | 31.75 | 31.44 | 3.52M |
| August 14, 2025 | 32.1 | 31.64 | 31.64 | 32.2 | 31.58 | 5.16M |
| August 13, 2025 | 32.4 | 32.03 | 32.03 | 32.46 | 31.94 | 6.31M |
| August 12, 2025 | 32.48 | 32.46 | 32.46 | 32.89 | 32.33 | 7.84M |
| August 11, 2025 | 33.88 | 32.95 | 32.95 | 33.88 | 32.78 | 13.96M |
| August 08, 2025 | 36.42 | 36.42 | 36.42 | 38 | 36.42 | 10.98M |
| August 07, 2025 | 49.47 | 40.47 | 40.47 | 49.47 | 40.47 | 19.57M |
| August 06, 2025 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | 4.01M |
| August 05, 2025 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | 1.66M |
| August 04, 2025 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | 2.01M |
| August 01, 2025 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | 2.22M |
| July 31, 2025 | 27.8 | 30.71 | 30.71 | 30.71 | 27.52 | 9.55M |
| July 30, 2025 | 28.02 | 27.92 | 27.92 | 28.66 | 27.7 | 1.12M |
| July 29, 2025 | 28.42 | 28.21 | 28.21 | 28.5 | 27.57 | 1.78M |
| July 28, 2025 | 27.31 | 28.19 | 28.19 | 29.73 | 27.31 | 2.25M |
| July 25, 2025 | 26.93 | 27.24 | 27.24 | 27.59 | 26.69 | 1.25M |
| July 24, 2025 | 27.49 | 26.94 | 26.94 | 27.77 | 26.86 | 1.16M |
| July 23, 2025 | 27.22 | 27.36 | 27.36 | 27.77 | 27 | 1.34M |
| July 22, 2025 | 27.78 | 27.46 | 27.46 | 28.16 | 27.34 | 1.15M |
| July 21, 2025 | 26.9 | 27.79 | 27.79 | 28.17 | 26.8 | 1.92M |
| July 18, 2025 | 27.24 | 26.87 | 26.87 | 27.25 | 26.42 | 1.39M |
| July 17, 2025 | 27 | 27.24 | 27.24 | 27.38 | 26.72 | 1.55M |
| July 16, 2025 | 26.37 | 26.99 | 26.99 | 27.2 | 26.23 | 1.33M |
| July 15, 2025 | 26.37 | 26.39 | 26.39 | 26.71 | 26.05 | 1.01M |
| July 14, 2025 | 26.32 | 26.54 | 26.54 | 26.98 | 26.02 | 1.56M |
| July 11, 2025 | 26.25 | 26.32 | 26.32 | 26.78 | 25.7 | 2.1M |
| July 10, 2025 | 25.89 | 26.2 | 26.2 | 26.5 | 25.41 | 1.77M |
| July 09, 2025 | 25.93 | 25.75 | 25.75 | 26.12 | 25.73 | 995,550 |
| July 08, 2025 | 26 | 25.95 | 25.95 | 26.17 | 25.71 | 1.09M |
| July 07, 2025 | 25.65 | 26.11 | 26.11 | 26.17 | 25.12 | 2.46M |
| July 04, 2025 | 25.57 | 25.5 | 25.5 | 26.24 | 25.09 | 1.26M |
| July 03, 2025 | 25.55 | 25.56 | 25.56 | 25.77 | 25.26 | 1.05M |
| July 02, 2025 | 25.27 | 25.61 | 25.61 | 25.66 | 25.1 | 1.22M |
| July 01, 2025 | 24.81 | 25.39 | 25.39 | 25.68 | 24.59 | 1.97M |
| June 30, 2025 | 24.6 | 24.66 | 24.66 | 24.75 | 24.33 | 690,875 |
| June 27, 2025 | 25.25 | 24.6 | 24.6 | 25.25 | 24.26 | 1.52M |
| June 26, 2025 | 24.43 | 24.88 | 24.88 | 26.47 | 24.18 | 2.37M |
| June 25, 2025 | 24.5 | 24.43 | 24.43 | 24.9 | 24.01 | 1.22M |
| June 24, 2025 | 24.84 | 24.52 | 24.52 | 24.84 | 24.41 | 652,500 |
| June 23, 2025 | 23.97 | 24.23 | 24.23 | 24.41 | 23.63 | 597,700 |
| June 20, 2025 | 23.98 | 24 | 24 | 24.41 | 23.58 | 698,700 |
| June 19, 2025 | 24.51 | 23.97 | 23.97 | 24.8 | 23.84 | 1.65M |
| June 18, 2025 | 25.09 | 24.56 | 24.56 | 25.09 | 24.29 | 1.03M |
| June 17, 2025 | 25.08 | 24.85 | 24.85 | 25.28 | 24.72 | 843,500 |
| June 16, 2025 | 24.68 | 24.86 | 24.86 | 25.39 | 24.68 | 905,700 |
| June 13, 2025 | 25.8 | 25.06 | 25.06 | 25.8 | 24.8 | 1.44M |
| June 12, 2025 | 25.66 | 25.87 | 25.87 | 26.28 | 25.2 | 2.29M |
| June 11, 2025 | 24.97 | 25.63 | 25.63 | 25.8 | 24.9 | 1.85M |
| June 10, 2025 | 25.33 | 25.15 | 25.15 | 25.62 | 24.83 | 1.46M |
| June 09, 2025 | 25.8 | 25.42 | 25.42 | 25.99 | 25.28 | 1.38M |
| June 06, 2025 | 25 | 25.06 | 25.06 | 25.7 | 24.43 | 1.62M |
| June 05, 2025 | 25.48 | 25.07 | 25.07 | 26.03 | 24.95 | 1.91M |
| June 04, 2025 | 26.28 | 25.86 | 25.86 | 26.44 | 25.62 | 3.1M |
| June 03, 2025 | 24.95 | 26.29 | 26.29 | 26.5 | 24.28 | 3.05M |
| May 30, 2025 | 25.17 | 24.64 | 24.64 | 25.39 | 24.31 | 1.68M |
| May 29, 2025 | 25.68 | 25.23 | 25.23 | 26.26 | 25.1 | 1.58M |
| May 28, 2025 | 25.66 | 25.8 | 25.8 | 26.18 | 25.25 | 2.2M |
| May 27, 2025 | 25.02 | 25.66 | 25.66 | 27.11 | 24.86 | 3.11M |
| May 26, 2025 | 24.61 | 24.73 | 24.73 | 24.86 | 24.11 | 1.28M |