32.62
+0.31(+0.96%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 32.1 | 32.31 | 32.31 | 32.62 | 31.8 | 3.55M |
| August 15, 2025 | 31.02 | 31.83 | 31.83 | 32.17 | 31 | 2.75M |
| August 14, 2025 | 32.38 | 31.08 | 31.08 | 32.54 | 31.02 | 2.86M |
| August 13, 2025 | 32.45 | 32.46 | 32.46 | 32.77 | 32.18 | 2.05M |
| August 12, 2025 | 32.95 | 32.45 | 32.45 | 32.97 | 32.27 | 1.9M |
| August 11, 2025 | 32 | 32.63 | 32.63 | 32.78 | 31.85 | 2M |
| August 08, 2025 | 32.27 | 32.1 | 32.1 | 32.27 | 31.6 | 1.76M |
| August 07, 2025 | 32.3 | 32.05 | 32.05 | 32.75 | 31.82 | 2.5M |
| August 06, 2025 | 32.67 | 32.33 | 32.33 | 32.75 | 31.82 | 3.32M |
| August 05, 2025 | 31.97 | 32.85 | 32.85 | 33.96 | 31.97 | 5.28M |
| August 04, 2025 | 31.11 | 31.67 | 31.67 | 31.75 | 31 | 2.01M |
| August 01, 2025 | 31.58 | 31.17 | 31.17 | 31.65 | 31.01 | 1.61M |
| July 31, 2025 | 31.93 | 31.47 | 31.47 | 32.47 | 31.31 | 2.71M |
| July 30, 2025 | 31.6 | 31.98 | 31.98 | 32.01 | 31.35 | 2.89M |
| July 29, 2025 | 31.58 | 31.64 | 31.64 | 32.09 | 31.22 | 2.29M |
| July 28, 2025 | 30.54 | 31.75 | 31.75 | 31.82 | 30.41 | 5.22M |
| July 25, 2025 | 30.11 | 30.4 | 30.4 | 30.4 | 30.03 | 1.36M |
| July 24, 2025 | 30.08 | 30.12 | 30.12 | 30.48 | 29.97 | 1.78M |
| July 23, 2025 | 30.21 | 30.15 | 30.15 | 30.37 | 30.05 | 1.46M |
| July 22, 2025 | 31.06 | 30.38 | 30.38 | 31.24 | 30.21 | 2.65M |
| July 21, 2025 | 31.05 | 31.13 | 31.13 | 31.32 | 30.7 | 2.04M |
| July 18, 2025 | 31.64 | 31.21 | 31.21 | 32.47 | 31.01 | 2.7M |
| July 17, 2025 | 30.56 | 31.7 | 31.7 | 31.75 | 30.56 | 4.13M |
| July 16, 2025 | 31.35 | 30.59 | 30.59 | 31.35 | 30.53 | 2.18M |
| July 15, 2025 | 31.36 | 31.08 | 31.08 | 31.75 | 30.8 | 2.37M |
| July 14, 2025 | 30.95 | 31.33 | 31.33 | 31.54 | 30.53 | 2.33M |
| July 11, 2025 | 31.91 | 30.93 | 30.93 | 31.91 | 30.66 | 2.9M |
| July 10, 2025 | 32.15 | 31.91 | 31.91 | 33.21 | 31.39 | 3.77M |
| July 09, 2025 | 31.92 | 32.13 | 32.13 | 32.85 | 31.87 | 4.33M |
| July 08, 2025 | 31.4 | 31.92 | 31.92 | 32.5 | 31.05 | 4.67M |
| July 07, 2025 | 31.13 | 31.2 | 31.2 | 31.78 | 30.95 | 2.12M |
| July 04, 2025 | 31.61 | 31.47 | 31.47 | 31.79 | 30.98 | 3.79M |
| July 03, 2025 | 30.39 | 31.58 | 31.58 | 32.98 | 29.9 | 6.07M |
| July 02, 2025 | 30.5 | 30.13 | 30.13 | 30.62 | 29.88 | 2.01M |
| July 01, 2025 | 31.54 | 30.8 | 30.8 | 31.57 | 30.24 | 3.45M |
| June 30, 2025 | 30.23 | 31.15 | 31.15 | 31.2 | 30.23 | 3.8M |
| June 27, 2025 | 29.78 | 30.23 | 30.23 | 30.68 | 29.36 | 2.82M |
| June 26, 2025 | 29.78 | 29.79 | 29.79 | 30.55 | 29.73 | 2.44M |
| June 25, 2025 | 30 | 29.81 | 29.81 | 30.15 | 29.5 | 2.67M |
| June 24, 2025 | 29.7 | 30.08 | 30.08 | 30.36 | 29.7 | 2.78M |
| June 23, 2025 | 29 | 29.7 | 29.7 | 29.99 | 28.9 | 2.87M |
| June 20, 2025 | 29.4 | 29.35 | 29.35 | 30.37 | 29.1 | 4.19M |
| June 19, 2025 | 29.55 | 29.26 | 29.26 | 30.3 | 28.92 | 3.78M |
| June 18, 2025 | 28.07 | 29.55 | 29.55 | 29.57 | 28.07 | 3.98M |
| June 17, 2025 | 28.65 | 28.3 | 28.3 | 28.69 | 28.11 | 929,600 |
| June 16, 2025 | 28.04 | 28.49 | 28.49 | 28.86 | 27.78 | 1.25M |
| June 13, 2025 | 28.5 | 28.05 | 28.05 | 28.7 | 27.9 | 1.54M |
| June 12, 2025 | 29.24 | 29.39 | 28.69 | 29.55 | 29.03 | 1.42M |
| June 11, 2025 | 28.95 | 29.24 | 28.54 | 29.94 | 28.86 | 1.55M |
| June 10, 2025 | 29.1 | 28.92 | 28.23 | 29.29 | 28.56 | 1.12M |
| June 09, 2025 | 29.28 | 29.25 | 28.55 | 29.49 | 29.03 | 1.23M |
| June 06, 2025 | 28.7 | 29.15 | 28.46 | 29.23 | 28.6 | 2.08M |
| June 05, 2025 | 28.16 | 28.97 | 28.97 | 29.94 | 27.86 | 3.3M |
| June 04, 2025 | 27.76 | 28.1 | 28.1 | 28.27 | 27.71 | 1.17M |
| June 03, 2025 | 27.76 | 27.63 | 27.63 | 27.97 | 27.6 | 1.08M |
| May 30, 2025 | 28.47 | 27.83 | 27.83 | 28.5 | 27.75 | 1.37M |
| May 29, 2025 | 28 | 28.55 | 28.55 | 28.56 | 27.85 | 1.7M |
| May 28, 2025 | 28.18 | 27.83 | 27.83 | 28.46 | 27.7 | 902,700 |
| May 27, 2025 | 28.33 | 28.02 | 28.02 | 28.36 | 27.86 | 1.08M |
| May 26, 2025 | 28.2 | 28.34 | 28.34 | 28.63 | 28.19 | 843,100 |