32.85
+1.02(+3.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 32.1 | 31.8 | 31.8 | 32.6 | 31.8 | 3.92M |
| September 25, 2025 | 32.4 | 32.56 | 32.56 | 33.2 | 31.6 | 8.68M |
| September 24, 2025 | 29.95 | 32.38 | 32.38 | 32.9 | 29.72 | 10.59M |
| September 23, 2025 | 30.3 | 29.98 | 29.98 | 30.44 | 29.6 | 3.99M |
| September 22, 2025 | 30.35 | 30.35 | 30.35 | 30.87 | 30.12 | 3.12M |
| September 19, 2025 | 30.22 | 30.35 | 30.35 | 30.61 | 30.03 | 4.17M |
| September 18, 2025 | 30.9 | 30.29 | 30.29 | 31.4 | 30.15 | 5.73M |
| September 17, 2025 | 31 | 30.83 | 30.83 | 31.3 | 29.83 | 7.64M |
| September 16, 2025 | 31.49 | 31.4 | 31.4 | 32.32 | 30.86 | 6.45M |
| September 15, 2025 | 31.15 | 31.77 | 31.77 | 32.18 | 30.77 | 7.9M |
| September 12, 2025 | 30.63 | 31.01 | 31.01 | 31.5 | 30.22 | 5.49M |
| September 11, 2025 | 30.53 | 30.63 | 30.63 | 31 | 30.11 | 4.03M |
| September 10, 2025 | 30.55 | 30.5 | 30.5 | 31.09 | 30.23 | 3.47M |
| September 09, 2025 | 30.73 | 30.63 | 30.63 | 31.13 | 30.51 | 3.72M |
| September 08, 2025 | 30.13 | 30.99 | 30.99 | 31.08 | 29.9 | 6.29M |
| September 05, 2025 | 28.8 | 30.13 | 30.13 | 30.18 | 28.55 | 8.34M |
| September 04, 2025 | 29.2 | 28.58 | 28.58 | 29.48 | 28.22 | 4.76M |
| September 03, 2025 | 29.15 | 29.2 | 29.2 | 29.8 | 29.05 | 4.5M |
| September 02, 2025 | 29.74 | 29.18 | 29.18 | 29.74 | 28.57 | 5.08M |
| September 01, 2025 | 29.6 | 29.68 | 29.68 | 30.2 | 29.3 | 6.1M |
| August 29, 2025 | 29.56 | 29.4 | 29.4 | 30.14 | 29.22 | 5.92M |
| August 28, 2025 | 29.05 | 29.15 | 29.15 | 29.48 | 28.31 | 5.79M |
| August 27, 2025 | 29.58 | 29.04 | 29.04 | 29.89 | 29.04 | 7.66M |
| August 26, 2025 | 28.8 | 29.62 | 29.62 | 29.85 | 28.63 | 8.5M |
| August 25, 2025 | 28.49 | 28.62 | 28.62 | 29.18 | 27.99 | 6.26M |
| August 22, 2025 | 28.28 | 28.3 | 28.3 | 28.5 | 28.15 | 3.29M |
| August 21, 2025 | 28.49 | 28.3 | 28.3 | 28.72 | 28.06 | 5.97M |
| August 20, 2025 | 28.47 | 28.51 | 28.51 | 28.76 | 27.96 | 6.54M |
| August 19, 2025 | 28.65 | 28.49 | 28.49 | 28.99 | 28.33 | 5.24M |
| August 18, 2025 | 29.3 | 28.84 | 28.84 | 29.39 | 28.54 | 7.53M |
| August 15, 2025 | 29.3 | 29.08 | 29.08 | 29.68 | 28.85 | 8.17M |
| August 14, 2025 | 29.12 | 29.53 | 29.53 | 30.12 | 29.1 | 12.21M |
| August 13, 2025 | 28.45 | 29.93 | 29.93 | 30.72 | 28.29 | 16.33M |
| August 12, 2025 | 27.58 | 28.09 | 28.09 | 28.22 | 27.18 | 5.27M |
| August 11, 2025 | 27.38 | 27.3 | 27.3 | 27.94 | 27.23 | 3.04M |
| August 08, 2025 | 27.59 | 27.32 | 27.32 | 27.88 | 27.11 | 4.37M |
| August 07, 2025 | 27 | 27.52 | 27.52 | 27.59 | 26.75 | 6.75M |
| August 06, 2025 | 25.85 | 26.95 | 26.95 | 27.64 | 25.8 | 11.92M |
| August 05, 2025 | 26.08 | 25.84 | 25.84 | 26.22 | 25.75 | 2.81M |
| August 04, 2025 | 26.14 | 25.92 | 25.92 | 26.3 | 25.74 | 2.99M |
| August 01, 2025 | 25.57 | 26.15 | 26.15 | 26.57 | 25.57 | 7.99M |
| July 31, 2025 | 26.05 | 25.65 | 25.65 | 26.05 | 25.48 | 3.79M |
| July 30, 2025 | 26.19 | 25.98 | 25.98 | 26.25 | 25.8 | 2.73M |
| July 29, 2025 | 26.2 | 26.13 | 26.13 | 26.2 | 25.67 | 2.83M |
| July 28, 2025 | 26.26 | 26.09 | 26.09 | 26.4 | 25.98 | 3.18M |
| July 25, 2025 | 26.09 | 26.1 | 26.1 | 26.59 | 25.96 | 4.52M |
| July 24, 2025 | 25.55 | 25.97 | 25.97 | 26.05 | 25.45 | 4.34M |
| July 23, 2025 | 25.57 | 25.49 | 25.49 | 25.84 | 25.43 | 3.65M |
| July 22, 2025 | 25.71 | 25.63 | 25.63 | 25.83 | 25.45 | 2.47M |
| July 21, 2025 | 25.7 | 25.7 | 25.7 | 25.82 | 25.5 | 3.25M |
| July 18, 2025 | 25.6 | 25.63 | 25.63 | 25.83 | 25.43 | 2.95M |
| July 17, 2025 | 25.05 | 25.55 | 25.55 | 25.79 | 25.05 | 3.85M |
| July 16, 2025 | 25.69 | 25.15 | 25.15 | 25.78 | 25.08 | 4.52M |
| July 15, 2025 | 25.75 | 25.77 | 25.77 | 25.92 | 25.4 | 4.23M |
| July 14, 2025 | 25.36 | 25.75 | 25.75 | 26 | 25.25 | 6.02M |
| July 11, 2025 | 24.99 | 25 | 25 | 25.3 | 24.9 | 2.94M |
| July 10, 2025 | 24.97 | 25 | 25 | 25.58 | 24.93 | 2.48M |
| July 09, 2025 | 25.2 | 24.93 | 24.93 | 25.3 | 24.86 | 2.37M |
| July 08, 2025 | 25.16 | 25.24 | 25.24 | 25.35 | 24.92 | 2.57M |
| July 07, 2025 | 25.08 | 25.1 | 25.1 | 25.17 | 24.85 | 1.98M |