32.11
+0.31(+0.97%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 32.02 | 31.8 | 31.8 | 33.18 | 31.1 | 6.28M |
| October 16, 2025 | 31.5 | 31.99 | 31.99 | 32.8 | 31.15 | 6.56M |
| October 15, 2025 | 31.72 | 31.37 | 31.37 | 31.86 | 30.76 | 5.07M |
| October 14, 2025 | 32.94 | 31.38 | 31.38 | 33.49 | 30.99 | 6.11M |
| October 13, 2025 | 31.8 | 32.94 | 32.94 | 33 | 31.27 | 6.2M |
| October 10, 2025 | 33.5 | 32.8 | 32.8 | 33.55 | 32.63 | 3.46M |
| October 09, 2025 | 33.5 | 33.45 | 33.45 | 33.7 | 32.5 | 6.71M |
| September 30, 2025 | 34.32 | 33.2 | 33.2 | 34.48 | 32.85 | 7.72M |
| September 29, 2025 | 34.18 | 34.49 | 34.49 | 34.99 | 33.6 | 9.91M |
| September 26, 2025 | 35.17 | 34.2 | 34.2 | 35.39 | 33.6 | 6.26M |
| September 25, 2025 | 35.34 | 35.16 | 35.16 | 36.61 | 34.08 | 11.79M |
| September 24, 2025 | 36.02 | 35.34 | 35.34 | 36.2 | 34.66 | 14.34M |
| September 23, 2025 | 33.5 | 36.39 | 36.39 | 36.39 | 33.5 | 23.94M |
| September 22, 2025 | 32.84 | 33.08 | 33.08 | 33.76 | 31.47 | 11.58M |
| September 19, 2025 | 31.84 | 32.78 | 32.78 | 33.19 | 31.36 | 12.94M |
| September 18, 2025 | 31.03 | 32.98 | 32.98 | 33.23 | 31.03 | 21.96M |
| September 17, 2025 | 31 | 31 | 31 | 31.25 | 29.56 | 22.43M |
| September 16, 2025 | 27.5 | 29.91 | 29.91 | 29.91 | 27.1 | 10.75M |
| September 15, 2025 | 27.71 | 27.19 | 27.19 | 28.15 | 27 | 7.41M |
| September 12, 2025 | 27.8 | 27.56 | 27.56 | 29.46 | 27.2 | 12M |
| September 11, 2025 | 26.77 | 27.34 | 27.34 | 28.32 | 26.5 | 10.12M |
| September 10, 2025 | 27.2 | 26.77 | 26.77 | 27.58 | 26.53 | 7.18M |
| September 09, 2025 | 27.3 | 27.27 | 27.27 | 27.67 | 26.86 | 10.32M |
| September 08, 2025 | 25.16 | 27.33 | 27.33 | 27.67 | 25.16 | 19.1M |
| September 05, 2025 | 23.2 | 25.52 | 25.52 | 25.52 | 22.94 | 12.25M |
| September 04, 2025 | 24.53 | 23.2 | 23.2 | 24.89 | 22.72 | 9.39M |
| September 03, 2025 | 25.26 | 24.56 | 24.56 | 25.82 | 24.31 | 7.79M |
| September 02, 2025 | 24.86 | 25.1 | 25.1 | 25.5 | 24.36 | 10.74M |
| September 01, 2025 | 25.46 | 24.84 | 24.84 | 26 | 24.38 | 12.71M |
| August 29, 2025 | 25.05 | 25.46 | 25.46 | 26.82 | 24.2 | 19.03M |
| August 28, 2025 | 24.84 | 25.55 | 25.55 | 25.6 | 24.44 | 7.4M |
| August 27, 2025 | 25.77 | 24.8 | 24.8 | 26.17 | 24.8 | 7.89M |
| August 26, 2025 | 25.7 | 25.77 | 25.77 | 26.65 | 24.94 | 10.8M |
| August 25, 2025 | 25.62 | 25.76 | 25.76 | 25.94 | 24.71 | 10.78M |
| August 22, 2025 | 26.49 | 25.56 | 25.56 | 27.39 | 25.28 | 13.35M |
| August 21, 2025 | 26.46 | 25.85 | 25.85 | 27.1 | 25.66 | 10.04M |
| August 20, 2025 | 25.8 | 26.34 | 26.34 | 27.52 | 25.71 | 9.41M |
| August 19, 2025 | 25.9 | 26.21 | 26.21 | 26.84 | 25.61 | 9.58M |
| August 18, 2025 | 25.14 | 26.2 | 26.2 | 26.99 | 25.01 | 15.24M |
| August 15, 2025 | 24.75 | 25.15 | 25.15 | 25.34 | 23.5 | 18.9M |
| August 14, 2025 | 23.12 | 24.77 | 24.77 | 25 | 22.8 | 18.44M |
| August 13, 2025 | 22.34 | 23.19 | 23.19 | 23.45 | 21.68 | 19.35M |
| August 12, 2025 | 21.22 | 22.23 | 22.23 | 22.58 | 21.2 | 17.42M |
| August 11, 2025 | 23.12 | 21.44 | 21.44 | 23.46 | 21.44 | 7.12M |
| August 08, 2025 | 23.2 | 23.82 | 23.82 | 24.07 | 23.2 | 10.54M |
| August 07, 2025 | 23.5 | 23.48 | 23.48 | 24.37 | 23.3 | 14M |
| August 06, 2025 | 24.3 | 23.91 | 23.91 | 24.53 | 23.2 | 22.26M |
| August 05, 2025 | 23.7 | 25 | 25 | 25.8 | 23.51 | 23.06M |
| August 04, 2025 | 21.56 | 23.76 | 23.76 | 24 | 21.5 | 15.95M |
| August 01, 2025 | 21.39 | 21.9 | 21.9 | 22.7 | 21.1 | 8.66M |
| July 31, 2025 | 20.03 | 21.46 | 21.46 | 21.9 | 20.03 | 13.03M |
| July 30, 2025 | 19.48 | 20.02 | 20.02 | 20.15 | 19.48 | 5.97M |
| July 29, 2025 | 20 | 19.54 | 19.54 | 20.1 | 19.33 | 6.18M |
| July 28, 2025 | 19.85 | 20.14 | 20.14 | 20.37 | 19.6 | 5.53M |
| July 25, 2025 | 20 | 19.7 | 19.7 | 20 | 19.4 | 6.36M |
| July 24, 2025 | 20.3 | 20.09 | 20.09 | 20.9 | 19.61 | 8.47M |
| July 23, 2025 | 20 | 20.3 | 20.3 | 20.78 | 19.8 | 8.44M |
| July 22, 2025 | 18.9 | 20.4 | 20.4 | 20.4 | 18.9 | 11.84M |
| July 21, 2025 | 18.79 | 19.1 | 19.1 | 19.19 | 18.58 | 8.59M |
| July 18, 2025 | 19.28 | 18.71 | 18.71 | 19.28 | 18.41 | 10.04M |