32.92
+0.14(+0.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 32.89 | 32.78 | 32.78 | 33.11 | 32.66 | 1.92M |
| August 15, 2025 | 32.46 | 32.89 | 32.89 | 33.12 | 32.26 | 1.38M |
| August 14, 2025 | 33.2 | 32.3 | 32.3 | 33.22 | 32.22 | 1.63M |
| August 13, 2025 | 33.31 | 33.19 | 33.19 | 33.45 | 32.95 | 1.44M |
| August 12, 2025 | 33.44 | 33.21 | 33.21 | 33.68 | 33.08 | 1.34M |
| August 11, 2025 | 33.52 | 33.46 | 33.46 | 33.72 | 33.3 | 2.18M |
| August 08, 2025 | 33.08 | 33.51 | 33.51 | 33.61 | 32.84 | 2.98M |
| August 07, 2025 | 34.39 | 33.33 | 33.33 | 34.93 | 33.21 | 5.05M |
| August 06, 2025 | 32.95 | 32.82 | 32.82 | 33.1 | 32.68 | 1.16M |
| August 05, 2025 | 32.74 | 32.86 | 32.86 | 33.05 | 32.6 | 1.05M |
| August 04, 2025 | 32.31 | 32.77 | 32.77 | 32.77 | 32.11 | 1.09M |
| August 01, 2025 | 32 | 32.38 | 32.38 | 32.48 | 31.99 | 1.54M |
| July 31, 2025 | 32.61 | 31.96 | 31.96 | 32.91 | 31.88 | 1.7M |
| July 30, 2025 | 32.8 | 32.66 | 32.66 | 33.1 | 32.45 | 1.66M |
| July 29, 2025 | 32.35 | 32.85 | 32.85 | 33.59 | 32.35 | 2.83M |
| July 28, 2025 | 32.52 | 32.35 | 32.35 | 32.6 | 32.26 | 1.69M |
| July 25, 2025 | 32.93 | 32.49 | 32.49 | 33.04 | 32.4 | 2.87M |
| July 24, 2025 | 32.7 | 32.76 | 32.76 | 33.46 | 32.11 | 4.66M |
| July 23, 2025 | 35.75 | 33 | 33 | 35.75 | 33 | 8.5M |
| July 22, 2025 | 32.6 | 32.99 | 32.99 | 33.33 | 32.33 | 2.35M |
| July 21, 2025 | 32.15 | 32.75 | 32.75 | 32.75 | 32.05 | 1.62M |
| July 18, 2025 | 31.78 | 32 | 32 | 32.17 | 31.76 | 1.47M |
| July 17, 2025 | 31.75 | 31.92 | 31.92 | 32.22 | 31.71 | 1.52M |
| July 16, 2025 | 32.3 | 31.91 | 31.91 | 32.63 | 31.8 | 2.01M |
| July 15, 2025 | 32.47 | 32.16 | 32.16 | 32.5 | 31.42 | 3.57M |
| July 14, 2025 | 32.58 | 32.93 | 32.93 | 33.6 | 32 | 5.25M |
| July 11, 2025 | 31.31 | 32.13 | 32.13 | 33.98 | 31.03 | 4.76M |
| July 10, 2025 | 31.33 | 31.34 | 31.34 | 31.58 | 31.01 | 1.29M |
| July 09, 2025 | 31.23 | 31.47 | 31.47 | 32.07 | 31 | 2.12M |
| July 08, 2025 | 31.1 | 31.16 | 31.16 | 31.24 | 30.88 | 820,800 |
| July 07, 2025 | 30.48 | 31 | 31 | 31.29 | 30.31 | 1.04M |
| July 04, 2025 | 31 | 30.65 | 30.65 | 31 | 30.5 | 749,000 |
| July 03, 2025 | 31 | 30.91 | 30.91 | 31.2 | 30.84 | 948,900 |
| July 02, 2025 | 30.96 | 30.98 | 30.98 | 31.16 | 30.71 | 1.19M |
| July 01, 2025 | 31.19 | 30.9 | 30.9 | 31.2 | 30.75 | 991,000 |
| June 30, 2025 | 31 | 31.12 | 31.12 | 31.42 | 30.61 | 1.54M |
| June 27, 2025 | 30.44 | 30.81 | 30.81 | 30.83 | 30.25 | 1.44M |
| June 26, 2025 | 31.01 | 30.29 | 30.29 | 31.01 | 30.1 | 868,300 |
| June 25, 2025 | 30.48 | 30.28 | 30.28 | 30.48 | 30.02 | 1.11M |
| June 24, 2025 | 29.5 | 30.17 | 30.17 | 30.23 | 29.49 | 1.16M |
| June 23, 2025 | 28.75 | 29.45 | 29.45 | 29.49 | 28.73 | 680,800 |
| June 20, 2025 | 29.01 | 29.03 | 29.03 | 29.48 | 28.9 | 753,600 |
| June 19, 2025 | 29.65 | 29.1 | 29.1 | 29.84 | 29.03 | 878,700 |
| June 18, 2025 | 29.77 | 29.61 | 29.61 | 29.99 | 29.56 | 576,900 |
| June 17, 2025 | 30.09 | 29.93 | 29.93 | 30.09 | 29.8 | 750,200 |
| June 16, 2025 | 29.9 | 30.06 | 30.06 | 30.4 | 29.81 | 1.1M |
| June 13, 2025 | 30.29 | 29.9 | 29.9 | 30.43 | 29.79 | 1M |
| June 12, 2025 | 30.28 | 30.31 | 30.31 | 30.45 | 30.1 | 663,700 |
| June 11, 2025 | 30.39 | 30.32 | 30.32 | 30.62 | 30.29 | 1.1M |
| June 10, 2025 | 30.52 | 30.4 | 30.4 | 30.68 | 30.06 | 1.53M |
| June 09, 2025 | 30.47 | 30.53 | 30.53 | 30.62 | 30.37 | 1.01M |
| June 06, 2025 | 30.2 | 30.51 | 30.51 | 30.6 | 30.2 | 1.38M |
| June 05, 2025 | 30.18 | 30.2 | 30.2 | 30.46 | 29.92 | 1.22M |
| June 04, 2025 | 30.09 | 30.12 | 30.12 | 30.2 | 29.89 | 953,200 |
| June 03, 2025 | 29.51 | 29.94 | 29.94 | 30.2 | 29.51 | 1.03M |
| May 30, 2025 | 30.27 | 29.89 | 29.89 | 30.55 | 29.71 | 920,900 |
| May 29, 2025 | 29.88 | 30.4 | 30.23 | 30.84 | 29.63 | 1.56M |
| May 28, 2025 | 29.89 | 29.73 | 29.57 | 30.33 | 29.58 | 672,612 |
| May 27, 2025 | 29.93 | 29.88 | 29.72 | 29.99 | 29.64 | 658,400 |
| May 26, 2025 | 29.33 | 29.93 | 29.77 | 30.3 | 29.21 | 1.13M |