32.00
-0.36(-1.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 30.78 | 32.36 | 32.36 | 33 | 30.78 | 23.64M |
| September 04, 2025 | 30.29 | 30.45 | 30.45 | 31.35 | 29.77 | 15.38M |
| September 03, 2025 | 29.53 | 30.29 | 30.29 | 30.44 | 29.01 | 14.56M |
| September 02, 2025 | 30 | 29.53 | 29.53 | 30.37 | 29.26 | 14.81M |
| September 01, 2025 | 28.77 | 29.66 | 29.66 | 30.17 | 28.4 | 13M |
| August 29, 2025 | 28.8 | 28.77 | 28.77 | 28.88 | 28.42 | 6.58M |
| August 28, 2025 | 28.35 | 28.91 | 28.91 | 29.09 | 27.88 | 11.29M |
| August 27, 2025 | 29.53 | 28.2 | 28.2 | 29.81 | 28.2 | 16.06M |
| August 26, 2025 | 29.12 | 29.91 | 29.91 | 30.3 | 29.12 | 20.31M |
| August 25, 2025 | 29.39 | 28.71 | 28.71 | 29.5 | 28.63 | 12.09M |
| August 22, 2025 | 29.14 | 29.2 | 29.2 | 29.27 | 28.92 | 5.89M |
| August 21, 2025 | 29.4 | 29.06 | 29.06 | 29.43 | 28.93 | 6.49M |
| August 20, 2025 | 29.6 | 29.43 | 29.43 | 29.69 | 29.01 | 7.54M |
| August 19, 2025 | 29.83 | 28.91 | 28.91 | 29.88 | 28.66 | 16.1M |
| August 18, 2025 | 30.7 | 30.2 | 30.2 | 30.83 | 29.77 | 11.22M |
| August 15, 2025 | 29.81 | 30.22 | 30.22 | 30.91 | 29.76 | 10.34M |
| August 14, 2025 | 30.68 | 30.05 | 30.05 | 31.25 | 29.78 | 14.23M |
| August 13, 2025 | 29.48 | 30.6 | 30.6 | 31.88 | 29.47 | 19.32M |
| August 12, 2025 | 29.43 | 29.45 | 29.45 | 29.87 | 29.24 | 8.66M |
| August 11, 2025 | 29.5 | 29.39 | 29.39 | 29.9 | 29.1 | 7.05M |
| August 08, 2025 | 28.5 | 29.5 | 29.5 | 29.55 | 28.5 | 10.75M |
| August 07, 2025 | 28.6 | 28.6 | 28.6 | 28.8 | 28.38 | 2.98M |
| August 06, 2025 | 28.56 | 28.62 | 28.62 | 28.75 | 28.28 | 4.49M |
| August 05, 2025 | 28.75 | 28.56 | 28.56 | 29.09 | 28.37 | 7.17M |
| August 04, 2025 | 28 | 28.6 | 28.6 | 28.67 | 27.57 | 11.06M |
| August 01, 2025 | 27.14 | 28.04 | 28.04 | 28.1 | 26.98 | 8.07M |
| July 31, 2025 | 27.66 | 26.91 | 26.91 | 27.71 | 26.87 | 5.72M |
| July 30, 2025 | 27.38 | 27.66 | 27.66 | 27.74 | 27.22 | 3.8M |
| July 29, 2025 | 27.5 | 27.38 | 27.38 | 27.55 | 27.18 | 3.07M |
| July 28, 2025 | 27.71 | 27.47 | 27.47 | 27.96 | 27.34 | 3.62M |
| July 25, 2025 | 27.8 | 27.65 | 27.65 | 28.29 | 27.6 | 3.41M |
| July 24, 2025 | 27.88 | 27.8 | 27.8 | 27.89 | 27.45 | 5.06M |
| July 23, 2025 | 27.6 | 27.81 | 27.81 | 28.67 | 27.6 | 6.79M |
| July 22, 2025 | 27.9 | 27.94 | 27.94 | 28.13 | 27.83 | 5.72M |
| July 21, 2025 | 27.95 | 27.84 | 27.84 | 28.3 | 27.55 | 6.38M |
| July 18, 2025 | 27.9 | 27.93 | 27.93 | 28.03 | 27.7 | 5.18M |
| July 17, 2025 | 27.2 | 27.91 | 27.91 | 28.04 | 27.2 | 8.68M |
| July 16, 2025 | 26.55 | 27.19 | 27.19 | 27.55 | 26.41 | 9.7M |
| July 15, 2025 | 26.31 | 26.57 | 26.57 | 26.58 | 26.03 | 4.35M |
| July 14, 2025 | 26.48 | 26.28 | 26.28 | 26.75 | 26.26 | 4.38M |
| July 11, 2025 | 26.78 | 26.47 | 26.47 | 26.86 | 26.46 | 3.19M |
| July 10, 2025 | 26.07 | 26.78 | 26.78 | 26.98 | 26 | 7.57M |
| July 09, 2025 | 26.09 | 26.07 | 26.07 | 26.22 | 25.91 | 2.59M |
| July 08, 2025 | 26.13 | 26.07 | 26.07 | 26.26 | 25.94 | 2.79M |
| July 07, 2025 | 25.82 | 26.05 | 26.05 | 26.19 | 25.74 | 4.41M |
| July 04, 2025 | 25.86 | 25.75 | 25.75 | 26.02 | 25.74 | 3.06M |
| July 03, 2025 | 25.91 | 25.9 | 25.9 | 26.1 | 25.83 | 3.38M |
| July 02, 2025 | 25.54 | 25.91 | 25.91 | 25.95 | 25.51 | 5.34M |
| July 01, 2025 | 25.6 | 25.56 | 25.56 | 25.72 | 25.38 | 4M |
| June 30, 2025 | 25.91 | 25.81 | 25.81 | 26.03 | 25.8 | 3.4M |
| June 27, 2025 | 26.04 | 25.96 | 25.96 | 26.06 | 25.82 | 2.09M |
| June 26, 2025 | 26.06 | 25.96 | 25.96 | 26.15 | 25.87 | 2.65M |
| June 25, 2025 | 25.92 | 26.03 | 26.03 | 26.11 | 25.88 | 2.46M |
| June 24, 2025 | 26.08 | 26.04 | 26.04 | 26.13 | 25.76 | 4.06M |
| June 23, 2025 | 26.26 | 26.21 | 26.21 | 26.5 | 26.05 | 2.67M |
| June 20, 2025 | 26.34 | 26.16 | 26.16 | 26.34 | 25.93 | 2.98M |
| June 19, 2025 | 26.16 | 26.39 | 26.39 | 26.61 | 25.76 | 5.19M |
| June 18, 2025 | 26.49 | 26.14 | 26.14 | 26.83 | 26.04 | 3.41M |
| June 17, 2025 | 26.68 | 26.49 | 26.49 | 26.72 | 26.26 | 3.3M |
| June 16, 2025 | 27.46 | 26.7 | 26.7 | 27.57 | 26.42 | 5.58M |