32.19
-1.27(-3.80%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 32.5 | 32.19 | 32.19 | 32.99 | 31.93 | 60.8M |
| September 05, 2025 | 31 | 33.46 | 33.46 | 33.82 | 30.23 | 95.26M |
| September 04, 2025 | 34.86 | 32.27 | 32.27 | 35 | 32.27 | 94.97M |
| September 03, 2025 | 36.66 | 35.86 | 35.86 | 38.32 | 35.48 | 104.25M |
| September 02, 2025 | 37.78 | 38.33 | 38.33 | 40.33 | 37.03 | 185.34M |
| September 01, 2025 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | 14.01M |
| August 29, 2025 | 33.31 | 33.33 | 33.33 | 33.5 | 31.58 | 71.37M |
| August 28, 2025 | 33.12 | 33.03 | 33.03 | 33.3 | 31.67 | 88.29M |
| August 27, 2025 | 32.33 | 33.47 | 33.47 | 35.28 | 31.6 | 111.38M |
| August 26, 2025 | 30.46 | 32.07 | 32.07 | 32.92 | 30.46 | 82.8M |
| August 25, 2025 | 29.75 | 31.2 | 31.2 | 32.03 | 29.2 | 101.96M |
| August 22, 2025 | 28.62 | 29.13 | 29.13 | 29.28 | 28.6 | 51.27M |
| August 21, 2025 | 28.89 | 28.43 | 28.43 | 29.05 | 28.37 | 33.29M |
| August 20, 2025 | 28.11 | 28.72 | 28.72 | 28.81 | 27.89 | 48.67M |
| August 19, 2025 | 28.62 | 28.5 | 28.5 | 29.1 | 28.29 | 50.42M |
| August 18, 2025 | 28.28 | 28.61 | 28.61 | 29.16 | 28.2 | 68.46M |
| August 15, 2025 | 27.57 | 28.11 | 28.11 | 28.38 | 27.41 | 54.1M |
| August 14, 2025 | 27.5 | 27.85 | 27.85 | 28.79 | 27.28 | 76.63M |
| August 13, 2025 | 26.49 | 27.5 | 27.5 | 27.98 | 26.27 | 69.37M |
| August 12, 2025 | 26 | 26.38 | 26.38 | 26.55 | 25.91 | 23.76M |
| August 11, 2025 | 25.4 | 26.07 | 26.07 | 26.28 | 25.4 | 19.43M |
| August 08, 2025 | 26.2 | 25.66 | 25.66 | 26.2 | 25.63 | 17.99M |
| August 07, 2025 | 26.46 | 26.16 | 26.16 | 26.59 | 26.04 | 18.79M |
| August 06, 2025 | 26.18 | 26.46 | 26.46 | 26.66 | 25.9 | 22.93M |
| August 05, 2025 | 26.14 | 26.1 | 26.1 | 26.22 | 25.82 | 16.57M |
| August 04, 2025 | 25.7 | 26.15 | 26.15 | 26.15 | 25.52 | 14.43M |
| August 01, 2025 | 26.58 | 25.93 | 25.93 | 26.62 | 25.7 | 21.45M |
| July 31, 2025 | 25.95 | 26.4 | 26.4 | 26.76 | 25.95 | 28.64M |
| July 30, 2025 | 26.2 | 26.05 | 26.05 | 26.54 | 25.92 | 20.13M |
| July 29, 2025 | 26.61 | 26.26 | 26.26 | 26.71 | 26.15 | 27.6M |
| July 28, 2025 | 27.38 | 26.86 | 26.86 | 27.38 | 26.65 | 27.59M |
| July 25, 2025 | 26.8 | 27 | 27 | 27.18 | 26.65 | 32.75M |
| July 24, 2025 | 26.65 | 26.73 | 26.73 | 26.93 | 26.46 | 21.66M |
| July 23, 2025 | 26.42 | 26.53 | 26.53 | 26.85 | 26.35 | 24.91M |
| July 22, 2025 | 26.78 | 26.42 | 26.42 | 26.8 | 26.31 | 27.41M |
| July 21, 2025 | 26.81 | 26.89 | 26.89 | 26.95 | 26.5 | 32.88M |
| July 18, 2025 | 27.77 | 27.04 | 27.04 | 27.99 | 27.02 | 45.36M |
| July 17, 2025 | 27.81 | 27.83 | 27.83 | 27.98 | 27.38 | 43.82M |
| July 16, 2025 | 28.3 | 28.07 | 28.07 | 28.86 | 27.56 | 69.46M |
| July 15, 2025 | 26.65 | 27.99 | 27.99 | 28 | 26.57 | 77.09M |
| July 14, 2025 | 27.4 | 26.78 | 26.78 | 27.58 | 26.57 | 49.99M |
| July 11, 2025 | 25.9 | 27.01 | 27.01 | 27.32 | 25.61 | 67.16M |
| July 10, 2025 | 26.38 | 26.12 | 26.12 | 26.53 | 25.81 | 47.37M |
| July 09, 2025 | 25.97 | 26.36 | 26.36 | 26.8 | 25.65 | 62.13M |
| July 08, 2025 | 24.75 | 25.96 | 25.96 | 26.15 | 24.61 | 60.59M |
| July 07, 2025 | 24.54 | 24.78 | 24.78 | 25.1 | 24.3 | 57.76M |
| July 04, 2025 | 24.2 | 25.64 | 25.64 | 26.47 | 24.11 | 97.23M |
| July 03, 2025 | 23.79 | 24.06 | 24.06 | 24.36 | 23.78 | 23.23M |
| July 02, 2025 | 25.15 | 24.55 | 24.55 | 25.15 | 24.34 | 16.17M |
| July 01, 2025 | 25.56 | 25.2 | 25.2 | 25.59 | 25.15 | 15.49M |
| June 30, 2025 | 25.36 | 25.55 | 25.55 | 25.7 | 25.36 | 19.34M |
| June 27, 2025 | 25.09 | 25.36 | 25.36 | 25.68 | 24.9 | 24.83M |
| June 26, 2025 | 25.04 | 25.13 | 25.13 | 25.64 | 24.88 | 27.88M |
| June 25, 2025 | 24.61 | 25.15 | 25.15 | 25.33 | 24.61 | 30.34M |
| June 24, 2025 | 23.53 | 24.55 | 24.55 | 24.6 | 23.43 | 26.81M |
| June 23, 2025 | 22.8 | 23.43 | 23.43 | 23.49 | 22.8 | 12.63M |
| June 20, 2025 | 23.82 | 23.26 | 23.26 | 23.88 | 23.25 | 14.71M |
| June 19, 2025 | 24.44 | 23.82 | 23.82 | 24.63 | 23.75 | 16.15M |
| June 18, 2025 | 24.24 | 24.43 | 24.43 | 24.7 | 24 | 15.67M |
| June 17, 2025 | 24.7 | 24.32 | 24.32 | 24.77 | 24.2 | 13.85M |