32.48
+0.4(+1.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 31.92 | 32.08 | 32.08 | 32.3 | 31.78 | 4.96M |
| August 15, 2025 | 31.65 | 31.9 | 31.9 | 32.09 | 31.51 | 4.23M |
| August 14, 2025 | 32.26 | 31.75 | 31.75 | 32.47 | 31.61 | 3.89M |
| August 13, 2025 | 32.43 | 32.43 | 32.43 | 32.7 | 31.95 | 3.79M |
| August 12, 2025 | 33.04 | 32.59 | 32.59 | 33.76 | 32.37 | 4.86M |
| August 11, 2025 | 33.4 | 33.12 | 33.12 | 33.44 | 32.8 | 5.07M |
| August 08, 2025 | 32.44 | 33.17 | 33.17 | 33.31 | 32.16 | 6.54M |
| August 07, 2025 | 32.1 | 32.35 | 32.35 | 32.66 | 31.98 | 4.84M |
| August 06, 2025 | 31.71 | 32.28 | 32.28 | 32.37 | 31.44 | 4.3M |
| August 05, 2025 | 31.89 | 31.85 | 31.85 | 32.06 | 31.64 | 3.35M |
| August 04, 2025 | 31.42 | 31.8 | 31.8 | 31.99 | 31.2 | 2.57M |
| August 01, 2025 | 31.93 | 31.73 | 31.73 | 32.39 | 31.72 | 2.63M |
| July 31, 2025 | 32.34 | 32 | 32 | 32.47 | 31.83 | 3.83M |
| July 30, 2025 | 31.98 | 32.36 | 32.36 | 32.76 | 31.91 | 5.87M |
| July 29, 2025 | 34.86 | 32.28 | 32.28 | 34.87 | 31.45 | 10.98M |
| July 28, 2025 | 34.86 | 34.66 | 34.66 | 35.15 | 34.35 | 3.78M |
| July 25, 2025 | 36.26 | 35.1 | 35.1 | 36.7 | 35 | 5.6M |
| July 24, 2025 | 35.14 | 35.49 | 35.49 | 35.57 | 34.2 | 8.23M |
| July 23, 2025 | 35.69 | 35.49 | 35.49 | 37.11 | 34.8 | 11.89M |
| July 22, 2025 | 32.9 | 35.7 | 35.7 | 36.47 | 32.8 | 13.09M |
| July 21, 2025 | 30.3 | 33.15 | 33.15 | 33.45 | 30.27 | 12.8M |
| July 18, 2025 | 30.18 | 30.41 | 30.41 | 30.67 | 30.01 | 2.56M |
| July 17, 2025 | 30.2 | 30.22 | 30.22 | 30.5 | 30 | 2.17M |
| July 16, 2025 | 29.8 | 30.25 | 30.25 | 30.3 | 29.79 | 2.15M |
| July 15, 2025 | 30.88 | 30.03 | 30.03 | 30.88 | 29.85 | 5.77M |
| July 14, 2025 | 31.3 | 31.24 | 31.24 | 31.82 | 30.97 | 3.5M |
| July 11, 2025 | 30.97 | 31.68 | 31.68 | 32.48 | 30.9 | 5.68M |
| July 10, 2025 | 32.25 | 31.55 | 31.55 | 32.96 | 30.7 | 7.88M |
| July 09, 2025 | 30.94 | 31.62 | 31.62 | 32.28 | 30.94 | 5.61M |
| July 08, 2025 | 31.17 | 30.98 | 30.98 | 31.17 | 30.33 | 5.39M |
| July 07, 2025 | 32.36 | 31.21 | 31.21 | 32.36 | 31.1 | 4.61M |
| July 04, 2025 | 32.03 | 32.38 | 32.38 | 32.73 | 31.93 | 4.58M |
| July 03, 2025 | 31.77 | 32.15 | 32.15 | 32.98 | 31.04 | 8.94M |
| July 02, 2025 | 30.97 | 31.59 | 31.59 | 31.69 | 30.97 | 5.67M |
| July 01, 2025 | 30.74 | 30.95 | 30.95 | 31.2 | 30.64 | 2.69M |
| June 30, 2025 | 31.13 | 30.74 | 30.74 | 31.14 | 30.51 | 3.64M |
| June 27, 2025 | 30.99 | 31.13 | 31.13 | 31.24 | 30.79 | 1.99M |
| June 26, 2025 | 31.8 | 31 | 31 | 31.81 | 30.82 | 3.93M |
| June 25, 2025 | 32.42 | 31.87 | 31.87 | 32.42 | 31.51 | 3.49M |
| June 24, 2025 | 31.91 | 32.26 | 32.26 | 32.65 | 31.9 | 2.59M |
| June 23, 2025 | 32.27 | 31.88 | 31.88 | 32.7 | 31.51 | 3.17M |
| June 20, 2025 | 32.91 | 32.32 | 32.32 | 33.33 | 32.13 | 2.78M |
| June 19, 2025 | 32.96 | 32.9 | 32.9 | 33.34 | 32.67 | 1.95M |
| June 18, 2025 | 32.91 | 32.8 | 32.8 | 33.09 | 32.51 | 2.1M |
| June 17, 2025 | 33.28 | 33.2 | 33.2 | 33.95 | 32.66 | 3.32M |
| June 16, 2025 | 32.96 | 33.28 | 33.28 | 33.77 | 32.5 | 3.95M |
| June 13, 2025 | 33.66 | 33.08 | 33.08 | 33.99 | 32.79 | 3.13M |
| June 12, 2025 | 34.03 | 33.67 | 33.67 | 34.6 | 33.4 | 5.43M |
| June 11, 2025 | 31.66 | 34.27 | 34.27 | 34.78 | 31.66 | 9.46M |
| June 10, 2025 | 32.1 | 31.82 | 31.82 | 33.5 | 31.71 | 5M |
| June 09, 2025 | 31.14 | 32.34 | 32.34 | 32.97 | 30.5 | 7.23M |
| June 06, 2025 | 29.85 | 31.02 | 31.02 | 31.28 | 29.4 | 5.33M |
| June 05, 2025 | 30.38 | 29.66 | 29.66 | 30.45 | 29.57 | 3.39M |
| June 04, 2025 | 30.25 | 30.55 | 30.55 | 30.56 | 29.8 | 5.23M |
| June 03, 2025 | 28.94 | 30.31 | 30.31 | 30.58 | 28.43 | 8.45M |
| May 30, 2025 | 27.36 | 29.07 | 29.07 | 29.79 | 27.13 | 11.91M |
| May 29, 2025 | 26.82 | 27.12 | 27.12 | 27.29 | 26.6 | 1.85M |
| May 28, 2025 | 27.09 | 26.85 | 26.85 | 27.09 | 26.83 | 1.13M |
| May 27, 2025 | 27.1 | 27.03 | 27.03 | 27.14 | 26.85 | 1.27M |
| May 26, 2025 | 26.96 | 27.15 | 27.15 | 27.21 | 26.76 | 1.89M |