32.85
+0.05(+0.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 31.52 | 32.8 | 32.8 | 32.99 | 31.35 | 4.14M |
| September 04, 2025 | 32.05 | 31.51 | 31.51 | 32.36 | 31.01 | 3.63M |
| September 03, 2025 | 32.5 | 32.05 | 32.05 | 32.92 | 31.9 | 2.79M |
| September 02, 2025 | 33 | 32.56 | 32.56 | 33.06 | 32 | 4.14M |
| September 01, 2025 | 33.03 | 33.01 | 33.01 | 33.5 | 32.83 | 4.05M |
| August 29, 2025 | 33.17 | 33.3 | 33.3 | 33.66 | 32.9 | 3.51M |
| August 28, 2025 | 32.8 | 33.18 | 33.18 | 33.49 | 32.11 | 6.43M |
| August 27, 2025 | 34.71 | 33.33 | 33.33 | 34.92 | 33.21 | 6.79M |
| August 26, 2025 | 34.26 | 34.7 | 34.7 | 35.12 | 34.17 | 5M |
| August 25, 2025 | 34.88 | 34.37 | 34.37 | 35.18 | 33.88 | 8.04M |
| August 22, 2025 | 35.4 | 34.82 | 34.82 | 35.96 | 34.37 | 12.23M |
| August 21, 2025 | 36.98 | 36.58 | 36.58 | 37.65 | 35.79 | 10.31M |
| August 20, 2025 | 34.33 | 35.86 | 35.86 | 35.94 | 34.33 | 9.18M |
| August 19, 2025 | 33.91 | 34.11 | 34.11 | 34.34 | 33.1 | 6.06M |
| August 18, 2025 | 34.19 | 33.9 | 33.9 | 34.65 | 33.82 | 5.52M |
| August 15, 2025 | 33.67 | 34.12 | 34.12 | 34.47 | 33.45 | 3.65M |
| August 14, 2025 | 35.75 | 33.99 | 33.99 | 35.84 | 33.91 | 5.97M |
| August 13, 2025 | 34.26 | 35.78 | 35.78 | 36.36 | 34.26 | 6.6M |
| August 12, 2025 | 34.2 | 34.18 | 34.18 | 34.46 | 33.65 | 3.68M |
| August 11, 2025 | 34.21 | 34.25 | 34.25 | 34.75 | 33.6 | 5.64M |
| August 08, 2025 | 37.01 | 34.22 | 34.22 | 37.02 | 33.99 | 7.32M |
| August 07, 2025 | 35.44 | 36.45 | 36.45 | 37.13 | 34.9 | 6.14M |
| August 06, 2025 | 35.18 | 35.44 | 35.44 | 35.53 | 34.88 | 3.68M |
| August 05, 2025 | 35.77 | 35.04 | 35.04 | 35.8 | 34.8 | 4.63M |
| August 04, 2025 | 33.8 | 35.75 | 35.75 | 36.11 | 32.75 | 8.74M |
| August 01, 2025 | 33.25 | 33.74 | 33.74 | 34.3 | 32.9 | 5.9M |
| July 31, 2025 | 32.89 | 32.98 | 32.98 | 33.73 | 32.43 | 5.12M |
| July 30, 2025 | 33.79 | 32.9 | 32.9 | 33.79 | 32.53 | 5.36M |
| July 29, 2025 | 32.2 | 33.81 | 33.81 | 34.24 | 32 | 8.33M |
| July 28, 2025 | 30.5 | 32.02 | 32.02 | 32.78 | 29.9 | 8.33M |
| July 25, 2025 | 31 | 30.42 | 30.42 | 31.24 | 30.26 | 3.65M |
| July 24, 2025 | 31.18 | 31.03 | 31.03 | 31.45 | 30.7 | 3.83M |
| July 23, 2025 | 32.01 | 30.88 | 30.88 | 32.35 | 30.8 | 6.45M |
| July 22, 2025 | 30.12 | 32.5 | 32.5 | 32.51 | 30 | 11.02M |
| July 21, 2025 | 30.11 | 30.11 | 30.11 | 30.54 | 29.63 | 3.63M |
| July 18, 2025 | 30.22 | 29.98 | 29.98 | 30.34 | 29.69 | 3.71M |
| July 17, 2025 | 29.6 | 30.12 | 30.12 | 30.48 | 29.41 | 6.24M |
| July 16, 2025 | 28.98 | 29.67 | 29.67 | 29.69 | 28.7 | 5.5M |
| July 15, 2025 | 28.11 | 28.98 | 28.98 | 29.14 | 28.11 | 4.5M |
| July 14, 2025 | 29.1 | 28.39 | 28.39 | 29.11 | 28.18 | 3.2M |
| July 11, 2025 | 28.57 | 28.92 | 28.92 | 29.01 | 28.48 | 3.54M |
| July 10, 2025 | 28 | 28.74 | 28.74 | 29.03 | 28 | 5.25M |
| July 09, 2025 | 27.9 | 28.88 | 28.88 | 29.5 | 27.9 | 12.29M |
| July 08, 2025 | 26.52 | 27.45 | 27.45 | 27.45 | 26.52 | 3.58M |
| July 07, 2025 | 26.9 | 26.65 | 26.65 | 27 | 26.55 | 2.38M |
| July 04, 2025 | 27.22 | 27.12 | 27.12 | 27.37 | 26.81 | 2.36M |
| July 03, 2025 | 27 | 27.1 | 27.1 | 27.32 | 26.85 | 2.34M |
| July 02, 2025 | 27.28 | 26.85 | 26.85 | 27.28 | 26.82 | 2.31M |
| July 01, 2025 | 27.4 | 27.27 | 27.27 | 27.42 | 27.11 | 2.26M |
| June 30, 2025 | 27.31 | 27.45 | 27.45 | 27.5 | 27.11 | 2.82M |
| June 27, 2025 | 27.8 | 27.3 | 27.3 | 27.9 | 27.2 | 2.81M |
| June 26, 2025 | 27.49 | 27.11 | 27.11 | 27.49 | 27.02 | 2.54M |
| June 25, 2025 | 27.35 | 27.44 | 27.44 | 27.55 | 27.08 | 3.25M |
| June 24, 2025 | 26.66 | 27.34 | 27.34 | 27.87 | 26.66 | 5.18M |
| June 23, 2025 | 26.37 | 26.45 | 26.45 | 26.6 | 26.11 | 1.65M |
| June 20, 2025 | 26.72 | 26.36 | 26.36 | 26.8 | 26.33 | 1.6M |
| June 19, 2025 | 26.8 | 26.72 | 26.72 | 27.28 | 26.55 | 1.99M |
| June 18, 2025 | 26.38 | 26.81 | 26.81 | 26.91 | 26.17 | 2.32M |
| June 17, 2025 | 27.22 | 26.41 | 26.41 | 27.23 | 26.36 | 3.12M |
| June 16, 2025 | 27.11 | 27.15 | 27.15 | 27.2 | 26.76 | 1.73M |