32.36
+1.2(+3.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 31.11 | 32.36 | 32.36 | 33.96 | 30.9 | 5.56M |
| September 25, 2025 | 31.2 | 31.16 | 31.16 | 31.53 | 30.99 | 2.4M |
| September 24, 2025 | 31.72 | 31.16 | 31.16 | 31.74 | 30.76 | 3.15M |
| September 23, 2025 | 31.52 | 31.75 | 31.75 | 32.15 | 31.16 | 4.63M |
| September 22, 2025 | 30.88 | 31.75 | 31.75 | 31.93 | 30.85 | 3.91M |
| September 19, 2025 | 29.94 | 30.93 | 30.93 | 31.03 | 29.85 | 3.26M |
| September 18, 2025 | 30.05 | 29.94 | 29.94 | 30.69 | 29.68 | 4.23M |
| September 17, 2025 | 30.38 | 30.32 | 30.32 | 30.88 | 30.15 | 3.12M |
| September 16, 2025 | 30.56 | 30.38 | 30.38 | 30.69 | 29.4 | 4.2M |
| September 15, 2025 | 31.39 | 30.56 | 30.56 | 31.54 | 30.4 | 2.81M |
| September 12, 2025 | 31.71 | 31.39 | 31.39 | 31.88 | 31.17 | 2.55M |
| September 11, 2025 | 31.43 | 31.7 | 31.7 | 31.99 | 31.05 | 3.43M |
| September 10, 2025 | 30.93 | 31.4 | 31.4 | 31.78 | 30.51 | 4.39M |
| September 09, 2025 | 30.42 | 31.01 | 31.01 | 31.5 | 30.15 | 4.59M |
| September 08, 2025 | 30.67 | 30.45 | 30.45 | 30.96 | 30.04 | 3.25M |
| September 05, 2025 | 29.3 | 30.66 | 30.66 | 30.66 | 29.3 | 4.93M |
| September 04, 2025 | 29.29 | 29.5 | 29.5 | 29.86 | 28.95 | 4.27M |
| September 03, 2025 | 29.3 | 29.76 | 29.76 | 30.48 | 29.17 | 4.65M |
| September 02, 2025 | 29.25 | 29.25 | 29.25 | 29.54 | 28.9 | 2.81M |
| September 01, 2025 | 29.35 | 29.25 | 29.25 | 29.5 | 29.11 | 2.19M |
| August 29, 2025 | 29.17 | 29.35 | 29.35 | 29.62 | 29 | 2.67M |
| August 28, 2025 | 29.03 | 29.27 | 29.27 | 29.4 | 28.31 | 3.73M |
| August 27, 2025 | 29.9 | 29.15 | 29.15 | 30.19 | 29.1 | 4.99M |
| August 26, 2025 | 29.76 | 30.23 | 30.23 | 30.38 | 29.51 | 3.99M |
| August 25, 2025 | 29.5 | 29.85 | 29.85 | 30.08 | 29.5 | 3.29M |
| August 22, 2025 | 29.81 | 29.5 | 29.5 | 29.9 | 29.41 | 2.76M |
| August 21, 2025 | 29.48 | 29.67 | 29.67 | 29.97 | 29.28 | 3.29M |
| August 20, 2025 | 29.36 | 29.48 | 29.48 | 29.53 | 29.22 | 2.49M |
| August 19, 2025 | 29.8 | 29.53 | 29.53 | 30.06 | 29.34 | 3.3M |
| August 18, 2025 | 29.95 | 29.78 | 29.78 | 30.1 | 29.49 | 5.58M |
| August 15, 2025 | 29.4 | 29.92 | 29.92 | 30.18 | 29.38 | 3.67M |
| August 14, 2025 | 29.99 | 29.4 | 29.4 | 30.03 | 29.13 | 4.19M |
| August 13, 2025 | 29.9 | 29.99 | 29.99 | 30.15 | 29.43 | 5.33M |
| August 12, 2025 | 30.8 | 30.22 | 30.22 | 30.8 | 29.85 | 4.34M |
| August 11, 2025 | 30.57 | 30.35 | 30.35 | 30.82 | 30.01 | 4.34M |
| August 08, 2025 | 29.62 | 30.57 | 30.57 | 31.12 | 29.51 | 7.35M |
| August 07, 2025 | 29.75 | 29.64 | 29.64 | 30.18 | 29.5 | 4.46M |
| August 06, 2025 | 29.25 | 29.85 | 29.85 | 30.2 | 29.25 | 6.26M |
| August 05, 2025 | 28.72 | 29.25 | 29.25 | 29.55 | 28.72 | 6.25M |
| August 04, 2025 | 28.5 | 28.94 | 28.94 | 29.5 | 28.4 | 6.1M |
| August 01, 2025 | 28.34 | 28.85 | 28.85 | 29.46 | 28.2 | 6.78M |
| July 31, 2025 | 29.24 | 28.39 | 28.39 | 29.69 | 28.35 | 10.98M |
| July 30, 2025 | 27.36 | 29.23 | 29.23 | 29.23 | 27.2 | 6.63M |
| July 29, 2025 | 26.75 | 26.57 | 26.57 | 26.77 | 26.22 | 1.67M |
| July 28, 2025 | 26.65 | 26.75 | 26.75 | 26.85 | 26.5 | 1.53M |
| July 25, 2025 | 26.68 | 26.65 | 26.65 | 26.87 | 26.62 | 1.43M |
| July 24, 2025 | 26.85 | 26.85 | 26.85 | 27.1 | 26.74 | 1.87M |
| July 23, 2025 | 27.76 | 26.97 | 26.97 | 27.98 | 26.85 | 2.99M |
| July 22, 2025 | 27.52 | 27.7 | 27.7 | 28.13 | 27.38 | 4.23M |
| July 21, 2025 | 26.8 | 27.48 | 27.48 | 27.65 | 26.79 | 4.02M |
| July 18, 2025 | 26.98 | 26.7 | 26.7 | 26.98 | 26.56 | 1.4M |
| July 17, 2025 | 26.77 | 26.84 | 26.84 | 26.95 | 26.6 | 1.73M |
| July 16, 2025 | 26.76 | 26.69 | 26.69 | 26.97 | 26.58 | 1.39M |
| July 15, 2025 | 27 | 26.69 | 26.69 | 27 | 26.55 | 1.72M |
| July 14, 2025 | 26.59 | 26.95 | 26.95 | 27.14 | 26.59 | 2.85M |
| July 11, 2025 | 26.83 | 26.7 | 26.7 | 26.84 | 26.42 | 2.82M |
| July 10, 2025 | 26.76 | 26.89 | 26.89 | 27.05 | 26.5 | 2.96M |
| July 09, 2025 | 26.88 | 26.86 | 26.86 | 27.54 | 26.81 | 4.76M |
| July 08, 2025 | 27.28 | 27.05 | 27.05 | 27.28 | 26.6 | 6.73M |
| July 07, 2025 | 28.5 | 27.56 | 27.56 | 28.58 | 27.02 | 8.73M |