31.62
-0.58(-1.80%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 32 | 32.2 | 32.2 | 32.5 | 31.65 | 5.84M |
| August 15, 2025 | 31.5 | 32.34 | 32.34 | 32.73 | 31.31 | 6.12M |
| August 14, 2025 | 34 | 31.57 | 31.57 | 34 | 31.55 | 9.38M |
| August 13, 2025 | 33.8 | 33.75 | 33.75 | 34.64 | 33.25 | 6.84M |
| August 12, 2025 | 33.65 | 33.55 | 33.55 | 34.08 | 32.99 | 4.52M |
| August 11, 2025 | 34.09 | 33.69 | 33.69 | 34.43 | 33.42 | 5.73M |
| August 08, 2025 | 34.04 | 33.57 | 33.57 | 34.95 | 33.45 | 5.6M |
| August 07, 2025 | 34.08 | 34.02 | 34.02 | 35.58 | 33.64 | 7.48M |
| August 06, 2025 | 34.7 | 34.45 | 34.45 | 35.45 | 33.96 | 10.21M |
| August 05, 2025 | 36.6 | 34.73 | 34.73 | 36.62 | 34.58 | 12.58M |
| August 04, 2025 | 31.58 | 35.19 | 35.19 | 35.19 | 31.2 | 11.12M |
| August 01, 2025 | 32.52 | 31.99 | 31.99 | 32.86 | 31.75 | 4.93M |
| July 31, 2025 | 33.97 | 32.27 | 32.27 | 33.99 | 32.11 | 7.13M |
| July 30, 2025 | 34.32 | 34 | 34 | 34.38 | 33.08 | 7.35M |
| July 29, 2025 | 33.82 | 34.32 | 34.32 | 35.22 | 33.41 | 13.52M |
| July 28, 2025 | 31.51 | 34.11 | 34.11 | 34.11 | 31.3 | 12.59M |
| July 25, 2025 | 32.15 | 31.01 | 31.01 | 32.28 | 30.62 | 7.88M |
| July 24, 2025 | 32.72 | 32.39 | 32.39 | 33.34 | 31.37 | 11.45M |
| July 23, 2025 | 31.35 | 32.73 | 32.73 | 32.78 | 30 | 12.08M |
| July 22, 2025 | 31.01 | 31.35 | 31.35 | 32.88 | 31.01 | 13.01M |
| July 21, 2025 | 31.99 | 33.1 | 33.1 | 34.24 | 30.51 | 20.06M |
| July 18, 2025 | 29 | 31.13 | 31.13 | 31.13 | 28.5 | 4.59M |
| July 17, 2025 | 26.95 | 28.3 | 28.3 | 28.52 | 26.69 | 7.02M |
| July 16, 2025 | 25.88 | 27.05 | 27.05 | 28.2 | 25.68 | 8.19M |
| July 15, 2025 | 26.9 | 25.81 | 25.81 | 27.11 | 25.51 | 6.05M |
| July 14, 2025 | 26.2 | 26.9 | 26.9 | 27.73 | 25.82 | 5.61M |
| July 11, 2025 | 26.5 | 26.9 | 26.9 | 27.22 | 26.06 | 4.73M |
| July 10, 2025 | 27.2 | 26.65 | 26.65 | 28.41 | 26.55 | 4.46M |
| July 09, 2025 | 27.04 | 27.26 | 27.26 | 27.62 | 26.52 | 5.22M |
| July 08, 2025 | 26.73 | 26.81 | 26.81 | 27.47 | 26.4 | 4.02M |
| July 07, 2025 | 25.78 | 26.9 | 26.9 | 27.7 | 25.31 | 6.54M |
| July 04, 2025 | 26.16 | 25.53 | 25.53 | 26.23 | 25.2 | 3.25M |
| July 03, 2025 | 25.6 | 26.24 | 26.24 | 26.48 | 25.6 | 5.33M |
| July 02, 2025 | 25.98 | 25.46 | 25.46 | 26.57 | 25.37 | 5.4M |
| July 01, 2025 | 24.7 | 25.98 | 25.98 | 26.2 | 23.98 | 5.81M |
| June 30, 2025 | 24.26 | 24.83 | 24.83 | 24.85 | 23.58 | 3.67M |
| June 27, 2025 | 24.23 | 24.24 | 24.24 | 24.35 | 23.92 | 2.65M |
| June 26, 2025 | 24.25 | 24.1 | 24.1 | 24.67 | 24.01 | 3.35M |
| June 25, 2025 | 24.91 | 24.33 | 24.33 | 25.35 | 24.17 | 4.72M |
| June 24, 2025 | 24.81 | 24.97 | 24.97 | 25.25 | 24.61 | 5.4M |
| June 23, 2025 | 24.4 | 24.84 | 24.84 | 25.2 | 23.8 | 6.66M |
| June 20, 2025 | 24.4 | 24.4 | 24.4 | 24.83 | 23.9 | 3.81M |
| June 19, 2025 | 25.35 | 24.61 | 24.61 | 25.35 | 24.25 | 4.79M |
| June 18, 2025 | 23.76 | 24.9 | 24.9 | 25.12 | 23.75 | 8.15M |
| June 17, 2025 | 24.35 | 23.88 | 23.88 | 24.6 | 23.21 | 8.49M |
| June 16, 2025 | 22.33 | 23.6 | 23.6 | 23.75 | 22.26 | 8.07M |
| June 13, 2025 | 22.36 | 22.16 | 22.16 | 22.69 | 22 | 4.33M |
| June 12, 2025 | 23.34 | 22.55 | 22.55 | 23.5 | 22.47 | 4.88M |
| June 11, 2025 | 23.22 | 22.95 | 22.95 | 23.22 | 22.6 | 3.55M |
| June 10, 2025 | 23 | 23.04 | 23.04 | 23.21 | 22.6 | 4.94M |
| June 09, 2025 | 23.21 | 23.02 | 23.02 | 24.08 | 22.89 | 8.7M |
| June 06, 2025 | 23.22 | 23.49 | 23.49 | 23.67 | 23.02 | 6.39M |
| June 05, 2025 | 22.75 | 23.22 | 23.22 | 23.54 | 22.08 | 12.11M |
| June 04, 2025 | 22 | 22.8 | 22.8 | 24.08 | 21.8 | 18M |
| June 03, 2025 | 20.36 | 21.89 | 21.89 | 22.13 | 20.21 | 9.35M |
| May 30, 2025 | 20.2 | 20.53 | 20.53 | 20.79 | 19.95 | 5.99M |
| May 29, 2025 | 19.48 | 20.41 | 20.41 | 20.62 | 19.48 | 7.49M |
| May 28, 2025 | 18.87 | 19.64 | 19.64 | 19.67 | 18.87 | 5M |
| May 27, 2025 | 19.32 | 19.18 | 18.87 | 19.45 | 19 | 1.85M |
| May 26, 2025 | 19.05 | 19.35 | 19.35 | 19.37 | 19 | 2.04M |