31.12
+1.89(+6.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 28.95 | 29.23 | 29.23 | 29.23 | 28.2 | 4.98M |
| September 04, 2025 | 31.1 | 28.54 | 28.54 | 31.44 | 28 | 9.42M |
| September 03, 2025 | 31.8 | 30.99 | 30.99 | 32.5 | 30.76 | 9.96M |
| September 02, 2025 | 31.35 | 31.04 | 31.04 | 31.87 | 29.9 | 12.32M |
| September 01, 2025 | 33.75 | 31.39 | 31.39 | 33.75 | 30.5 | 13.1M |
| August 29, 2025 | 34.6 | 33.57 | 33.57 | 34.88 | 32.6 | 11.14M |
| August 28, 2025 | 33.49 | 33.5 | 33.5 | 34.5 | 32 | 17.32M |
| August 27, 2025 | 31.84 | 32.54 | 32.54 | 34.57 | 31.84 | 22.64M |
| August 26, 2025 | 28.61 | 31.47 | 31.47 | 31.47 | 28.61 | 20.52M |
| August 25, 2025 | 28.52 | 28.61 | 28.61 | 29.29 | 28.01 | 10.88M |
| August 22, 2025 | 27.95 | 28.14 | 28.14 | 28.49 | 27.7 | 10.3M |
| August 21, 2025 | 28.28 | 27.95 | 27.95 | 28.5 | 27.45 | 9.02M |
| August 20, 2025 | 27.96 | 28.57 | 28.57 | 28.77 | 27.21 | 16.65M |
| August 19, 2025 | 26.84 | 27.96 | 27.96 | 28.94 | 26.71 | 24.89M |
| August 18, 2025 | 25.6 | 26.84 | 26.84 | 26.84 | 25.6 | 8.38M |
| August 15, 2025 | 24 | 24.4 | 24.4 | 24.46 | 23.92 | 5.39M |
| August 14, 2025 | 25.35 | 24.13 | 24.13 | 25.44 | 23.9 | 8.27M |
| August 13, 2025 | 25.02 | 25.19 | 25.19 | 25.45 | 25 | 6.57M |
| August 12, 2025 | 24.7 | 25.37 | 25.37 | 25.68 | 24.49 | 16.14M |
| August 11, 2025 | 24.69 | 25.2 | 25.2 | 26.11 | 24.69 | 20.94M |
| August 08, 2025 | 23.64 | 23.74 | 23.74 | 24.46 | 23.64 | 6.11M |
| August 07, 2025 | 24 | 23.63 | 23.63 | 24 | 23.61 | 3.45M |
| August 06, 2025 | 23.7 | 23.92 | 23.92 | 23.98 | 23.62 | 4.22M |
| August 05, 2025 | 23.78 | 23.83 | 23.83 | 24.05 | 23.65 | 4.19M |
| August 04, 2025 | 22.95 | 23.61 | 23.61 | 23.63 | 22.83 | 4.11M |
| August 01, 2025 | 23.23 | 23.09 | 23.09 | 23.6 | 23.05 | 3.6M |
| July 31, 2025 | 23 | 23.35 | 23.35 | 23.88 | 22.9 | 6.08M |
| July 30, 2025 | 23.76 | 23.18 | 23.18 | 23.78 | 22.92 | 7.74M |
| July 29, 2025 | 23.92 | 23.76 | 23.76 | 24.02 | 23.5 | 5.27M |
| July 28, 2025 | 24.09 | 23.93 | 23.93 | 24.2 | 23.8 | 4.21M |
| July 25, 2025 | 24.08 | 23.97 | 23.97 | 24.11 | 23.61 | 4.9M |
| July 24, 2025 | 24.28 | 24.06 | 24.06 | 24.5 | 23.97 | 5.07M |
| July 23, 2025 | 24.45 | 24.22 | 24.22 | 24.6 | 24.15 | 4.49M |
| July 22, 2025 | 25.05 | 24.62 | 24.62 | 25.4 | 24.58 | 5.6M |
| July 21, 2025 | 25.03 | 25.18 | 25.18 | 25.35 | 24.47 | 6.6M |
| July 18, 2025 | 25.75 | 25.25 | 25.25 | 25.98 | 25.16 | 8.92M |
| July 17, 2025 | 26 | 26.02 | 26.02 | 26.37 | 25.39 | 14.84M |
| July 16, 2025 | 23.8 | 25.81 | 25.81 | 25.81 | 23.73 | 12.29M |
| July 15, 2025 | 23.19 | 23.46 | 23.46 | 23.79 | 23.18 | 5.23M |
| July 14, 2025 | 23.39 | 23.15 | 23.15 | 23.65 | 23.09 | 4.06M |
| July 11, 2025 | 23.93 | 23.25 | 23.25 | 24.05 | 23.08 | 6.81M |
| July 10, 2025 | 23.5 | 23.3 | 23.3 | 23.9 | 23.23 | 2.88M |
| July 09, 2025 | 24.47 | 23.6 | 23.6 | 24.47 | 23.51 | 2.7M |
| July 08, 2025 | 23.99 | 24.21 | 24.21 | 24.42 | 23.7 | 2.35M |
| July 07, 2025 | 23.8 | 24 | 24 | 24.55 | 23.78 | 3.04M |
| July 04, 2025 | 24.1 | 23.82 | 23.82 | 24.18 | 23.3 | 4.04M |
| July 03, 2025 | 24 | 24.14 | 24.14 | 24.39 | 23.9 | 2.59M |
| July 02, 2025 | 24.9 | 24.11 | 24.11 | 25 | 23.95 | 3.85M |
| July 01, 2025 | 25.24 | 24.9 | 24.9 | 25.24 | 24.62 | 3.04M |
| June 30, 2025 | 24.43 | 25.03 | 25.03 | 25.45 | 24.25 | 3.71M |
| June 27, 2025 | 24.54 | 24.45 | 24.45 | 24.83 | 23.93 | 3.37M |
| June 26, 2025 | 24.62 | 24.3 | 24.3 | 24.75 | 24.25 | 3.66M |
| June 25, 2025 | 23.79 | 24.62 | 24.62 | 25.16 | 23.79 | 7.84M |
| June 24, 2025 | 22.74 | 23.58 | 23.58 | 23.72 | 22.72 | 5.13M |
| June 23, 2025 | 22.29 | 22.65 | 22.65 | 22.74 | 22.18 | 2.87M |
| June 20, 2025 | 22.62 | 22.43 | 22.43 | 23.21 | 22.41 | 4.25M |
| June 19, 2025 | 22.3 | 22.96 | 22.96 | 23.53 | 22.29 | 7.28M |
| June 18, 2025 | 22.65 | 22.52 | 22.52 | 22.73 | 21.89 | 4.49M |
| June 17, 2025 | 22.39 | 22.6 | 22.6 | 23.05 | 22.1 | 5.69M |
| June 16, 2025 | 21.8 | 22.3 | 22.3 | 22.65 | 21.59 | 6.67M |