32.87
-0.19(-0.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 32.5 | 32.87 | 32.87 | 34.55 | 32.5 | 8M |
| September 25, 2025 | 33.83 | 33.06 | 33.06 | 34.34 | 33 | 5.84M |
| September 24, 2025 | 32.85 | 33.68 | 33.68 | 33.79 | 32.49 | 7.1M |
| September 23, 2025 | 33.8 | 33.2 | 33.2 | 35 | 32.37 | 10.44M |
| September 22, 2025 | 34.92 | 34.19 | 34.19 | 35.14 | 33.89 | 6.89M |
| September 19, 2025 | 34.95 | 34.61 | 34.61 | 36.2 | 34.5 | 8.34M |
| September 18, 2025 | 35.96 | 34.85 | 34.85 | 36.16 | 34.43 | 14.01M |
| September 17, 2025 | 37.8 | 35.8 | 35.8 | 39.17 | 35.77 | 14.32M |
| September 16, 2025 | 38 | 37.52 | 37.52 | 38.28 | 36.5 | 10.16M |
| September 15, 2025 | 36.9 | 38.2 | 38.2 | 39.3 | 36.38 | 13.31M |
| September 12, 2025 | 37 | 36.29 | 36.29 | 37 | 35.8 | 8.55M |
| September 11, 2025 | 37.28 | 37.29 | 37.29 | 38.15 | 36.68 | 10.18M |
| September 10, 2025 | 38.1 | 37.22 | 37.22 | 38.48 | 36.13 | 8.84M |
| September 09, 2025 | 38.45 | 37.69 | 37.69 | 39.45 | 37.6 | 8.73M |
| September 08, 2025 | 38.8 | 38.83 | 38.83 | 39.1 | 37.35 | 16.04M |
| September 05, 2025 | 34.68 | 38.94 | 38.94 | 38.94 | 34.68 | 13.77M |
| September 04, 2025 | 35.5 | 35.4 | 35.4 | 38.38 | 34.1 | 14.95M |
| September 03, 2025 | 36.12 | 35.5 | 35.5 | 36.64 | 35.02 | 8.98M |
| September 02, 2025 | 37.73 | 35.95 | 35.95 | 37.89 | 35.26 | 15.99M |
| September 01, 2025 | 36.1 | 37.73 | 37.73 | 38.64 | 35.68 | 16.99M |
| August 29, 2025 | 35.92 | 36 | 36 | 36.38 | 34.53 | 29.44M |
| August 28, 2025 | 31.22 | 34.32 | 34.32 | 34.32 | 31.22 | 12.77M |
| August 27, 2025 | 32.98 | 31.2 | 31.2 | 32.99 | 31.13 | 11.97M |
| August 26, 2025 | 31.7 | 32.47 | 32.47 | 33.96 | 31.44 | 13.14M |
| August 25, 2025 | 31.52 | 31.76 | 31.76 | 33 | 31.32 | 14.81M |
| August 22, 2025 | 30.48 | 31.19 | 31.19 | 31.39 | 30.48 | 7.28M |
| August 21, 2025 | 30.85 | 30.67 | 30.67 | 31.83 | 30.08 | 9.28M |
| August 20, 2025 | 30.7 | 30.83 | 30.83 | 30.88 | 30.2 | 6.24M |
| August 19, 2025 | 30.77 | 30.98 | 30.98 | 31.53 | 30.71 | 8.25M |
| August 18, 2025 | 30.68 | 30.9 | 30.9 | 31.36 | 30.65 | 9.63M |
| August 15, 2025 | 30.2 | 30.89 | 30.89 | 31.44 | 30.2 | 10.61M |
| August 14, 2025 | 31.62 | 30.03 | 30.03 | 31.88 | 29.98 | 14.97M |
| August 13, 2025 | 32.52 | 31.98 | 31.98 | 32.6 | 31.51 | 12.79M |
| August 12, 2025 | 32.55 | 32.63 | 32.63 | 32.9 | 31.91 | 17.11M |
| August 11, 2025 | 32 | 32.88 | 32.88 | 34.24 | 31.76 | 29.49M |
| August 08, 2025 | 28.5 | 31.13 | 31.13 | 31.13 | 28.4 | 9.14M |
| August 07, 2025 | 27.5 | 28.3 | 28.3 | 28.67 | 27.49 | 9.9M |
| August 06, 2025 | 27.61 | 27.48 | 27.48 | 28.1 | 27.29 | 5.57M |
| August 05, 2025 | 27.28 | 27.6 | 27.6 | 27.63 | 27 | 5.75M |
| August 04, 2025 | 26.85 | 27.32 | 27.32 | 27.56 | 26.01 | 6.27M |
| August 01, 2025 | 27.77 | 27.25 | 27.25 | 28 | 27.02 | 8.81M |
| July 31, 2025 | 27.59 | 27.61 | 27.61 | 28.96 | 27.53 | 16.87M |
| July 30, 2025 | 27.69 | 27 | 27 | 28.25 | 26.88 | 21.3M |
| July 29, 2025 | 27.3 | 28.27 | 28.27 | 28.27 | 27.3 | 15.11M |
| July 28, 2025 | 25.31 | 25.7 | 25.7 | 25.9 | 25 | 7.23M |
| July 25, 2025 | 24.11 | 25.3 | 25.3 | 25.59 | 24.02 | 9.12M |
| July 24, 2025 | 23.75 | 24.2 | 24.2 | 24.3 | 23.5 | 4.47M |
| July 23, 2025 | 23.84 | 23.63 | 23.63 | 23.96 | 23.59 | 4.2M |
| July 22, 2025 | 24.12 | 24.08 | 24.08 | 24.67 | 23.97 | 4.35M |
| July 21, 2025 | 23.91 | 24.12 | 24.12 | 24.2 | 23.76 | 4.25M |
| July 18, 2025 | 24.6 | 24.13 | 24.13 | 24.64 | 23.93 | 3.97M |
| July 17, 2025 | 24.33 | 24.57 | 24.57 | 24.8 | 24.13 | 4.26M |
| July 16, 2025 | 24.1 | 24.13 | 24.13 | 24.43 | 23.92 | 3.93M |
| July 15, 2025 | 23.96 | 24.18 | 24.13 | 24.36 | 23.88 | 3.69M |
| July 14, 2025 | 23.97 | 24.12 | 24.07 | 24.39 | 23.77 | 3.15M |
| July 11, 2025 | 24.05 | 24.03 | 23.98 | 24.23 | 23.8 | 3.27M |
| July 10, 2025 | 24.35 | 24.03 | 23.98 | 24.61 | 23.87 | 5.74M |
| July 09, 2025 | 25 | 24.63 | 24.58 | 25.1 | 24.46 | 4.74M |
| July 08, 2025 | 24.91 | 25.08 | 25.03 | 25.4 | 24.7 | 5.09M |
| July 07, 2025 | 24.91 | 25.19 | 25.14 | 25.95 | 24.8 | 6.7M |