32.59
-0.76(-2.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 33.2 | 33.35 | 33.35 | 34.08 | 32.73 | 8.54M |
| August 15, 2025 | 31.15 | 33.18 | 33.18 | 34.19 | 31.15 | 13.01M |
| August 14, 2025 | 32.11 | 31.35 | 31.35 | 32.38 | 31.09 | 5.47M |
| August 13, 2025 | 32.14 | 32.11 | 32.11 | 32.29 | 31.81 | 4.25M |
| August 12, 2025 | 32.6 | 32.14 | 32.14 | 32.6 | 31.8 | 4.29M |
| August 11, 2025 | 32.21 | 32.15 | 32.15 | 32.44 | 31.8 | 5.38M |
| August 08, 2025 | 32.22 | 32 | 32 | 32.37 | 31.77 | 4.56M |
| August 07, 2025 | 33.71 | 32.35 | 32.35 | 33.71 | 31.98 | 10.62M |
| August 06, 2025 | 33.98 | 34 | 34 | 35.42 | 32.7 | 16.39M |
| August 05, 2025 | 33.5 | 33.17 | 33.17 | 33.68 | 32.7 | 7.04M |
| August 04, 2025 | 31.61 | 33.38 | 33.38 | 33.77 | 31.39 | 11.36M |
| August 01, 2025 | 31.86 | 31.61 | 31.61 | 32.08 | 31.06 | 3.33M |
| July 31, 2025 | 31.96 | 31.7 | 31.7 | 32.3 | 31.65 | 4.77M |
| July 30, 2025 | 32.35 | 32.05 | 32.05 | 33.14 | 31.8 | 6.04M |
| July 29, 2025 | 33 | 32.35 | 32.35 | 33.2 | 31.91 | 5.88M |
| July 28, 2025 | 33.55 | 33.33 | 33.33 | 34.36 | 33.24 | 4.45M |
| July 25, 2025 | 33 | 33.4 | 33.4 | 33.77 | 32.9 | 4.88M |
| July 24, 2025 | 34 | 33.45 | 33.45 | 34.69 | 33.14 | 7.93M |
| July 23, 2025 | 34 | 34.22 | 34.22 | 34.47 | 33.46 | 7.88M |
| July 22, 2025 | 34.4 | 33.95 | 33.95 | 34.8 | 33.52 | 8.5M |
| July 21, 2025 | 33.1 | 34.4 | 34.4 | 34.77 | 32.74 | 14.46M |
| July 18, 2025 | 33.6 | 33.23 | 33.23 | 33.9 | 32.88 | 9.8M |
| July 17, 2025 | 33.18 | 34.01 | 34.01 | 35.39 | 32.7 | 19.35M |
| July 16, 2025 | 30.16 | 33.18 | 33.18 | 33.18 | 30.03 | 15.2M |
| July 15, 2025 | 28.71 | 30.16 | 30.16 | 30.58 | 28.68 | 8.84M |
| July 14, 2025 | 29.8 | 28.85 | 28.85 | 30.33 | 28.72 | 10.43M |
| July 11, 2025 | 29.58 | 29.54 | 29.54 | 30.55 | 29.43 | 5.46M |
| July 10, 2025 | 31.85 | 29.77 | 29.65 | 32.38 | 29.7 | 7.52M |
| July 09, 2025 | 33.1 | 32.19 | 32.07 | 33.73 | 31.96 | 3.29M |
| July 08, 2025 | 31.24 | 32.65 | 32.53 | 32.65 | 31.03 | 4.37M |
| July 07, 2025 | 31.29 | 31.16 | 31.04 | 31.41 | 30.92 | 2.11M |
| July 04, 2025 | 32.31 | 31.41 | 31.29 | 32.32 | 31.28 | 4.42M |
| July 03, 2025 | 32.25 | 32.6 | 32.47 | 32.73 | 32.05 | 2.98M |
| July 02, 2025 | 33.53 | 32.34 | 32.21 | 34.82 | 32.02 | 5.82M |
| July 01, 2025 | 33.51 | 33.85 | 33.71 | 36.06 | 33.32 | 7.03M |
| June 30, 2025 | 32.23 | 33.91 | 33.78 | 34.04 | 31.98 | 5.74M |
| June 27, 2025 | 32.57 | 32.22 | 32.09 | 32.6 | 31.68 | 3.97M |
| June 26, 2025 | 31.96 | 32.18 | 32.05 | 33.59 | 31.78 | 7.58M |
| June 25, 2025 | 30.88 | 31.96 | 31.84 | 33.22 | 30.88 | 8.67M |
| June 24, 2025 | 30.38 | 31.23 | 31.11 | 31.88 | 30.31 | 7.84M |
| June 23, 2025 | 38.1 | 38.84 | 38.84 | 39.77 | 38.1 | 4.86M |
| June 20, 2025 | 41.56 | 38.7 | 38.7 | 42.8 | 38.5 | 9.4M |
| June 19, 2025 | 39.6 | 42.15 | 42.15 | 43.73 | 39.32 | 11.57M |
| June 18, 2025 | 37.92 | 39.75 | 39.75 | 39.81 | 37.3 | 5.12M |
| June 17, 2025 | 39.42 | 38.17 | 38.17 | 39.53 | 37.9 | 4.62M |
| June 16, 2025 | 37.39 | 39.32 | 39.32 | 39.61 | 36.9 | 8.57M |
| June 13, 2025 | 37 | 37.23 | 37.23 | 37.68 | 36.3 | 5.54M |
| June 12, 2025 | 35.65 | 37.11 | 37.11 | 38.74 | 35.5 | 8.57M |
| June 11, 2025 | 35.28 | 35.69 | 35.69 | 36.36 | 35.1 | 4.36M |
| June 10, 2025 | 36.87 | 35.04 | 35.04 | 37.37 | 34.88 | 6.06M |
| June 09, 2025 | 36.75 | 36.84 | 36.84 | 37.34 | 36.7 | 2.41M |
| June 06, 2025 | 37.3 | 36.82 | 36.82 | 37.5 | 36.55 | 3.56M |
| June 05, 2025 | 36.72 | 37.69 | 37.69 | 38 | 35.78 | 5.86M |
| June 04, 2025 | 36.9 | 36.9 | 36.9 | 37.6 | 36.44 | 3.5M |
| June 03, 2025 | 36.99 | 36.91 | 36.91 | 37.5 | 36.31 | 5.41M |
| May 30, 2025 | 37.9 | 37.24 | 37.24 | 38.4 | 37.1 | 4.15M |
| May 29, 2025 | 38.66 | 38.2 | 38.2 | 39.88 | 38.08 | 3.92M |
| May 28, 2025 | 39 | 38.87 | 38.87 | 39.88 | 38.16 | 4.35M |
| May 27, 2025 | 38.53 | 38.97 | 38.97 | 39.5 | 38.28 | 4.16M |
| May 26, 2025 | 39.43 | 38.91 | 38.91 | 39.98 | 38.4 | 5.75M |