31.58
+0.67(+2.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 30.91 | 31.58 | 31.58 | 32.05 | 30.65 | 8.78M |
| September 05, 2025 | 30.05 | 30.91 | 30.91 | 31 | 29.9 | 5.64M |
| September 04, 2025 | 31.59 | 30.24 | 30.24 | 31.84 | 29.94 | 8.87M |
| September 03, 2025 | 33.32 | 31.63 | 31.63 | 33.32 | 31.6 | 9.78M |
| September 02, 2025 | 32.84 | 33.4 | 33.4 | 34 | 31.13 | 16.78M |
| September 01, 2025 | 32.45 | 33 | 33 | 33.28 | 32.02 | 8.83M |
| August 29, 2025 | 32.74 | 32.61 | 32.61 | 33.37 | 32.27 | 7.18M |
| August 28, 2025 | 32.86 | 32.75 | 32.75 | 33.02 | 31.8 | 10.75M |
| August 27, 2025 | 33.85 | 32.84 | 32.84 | 35.35 | 32.76 | 11.34M |
| August 26, 2025 | 34.67 | 33.84 | 33.84 | 34.67 | 33.7 | 9.19M |
| August 25, 2025 | 34.5 | 34.67 | 34.67 | 35.2 | 34.03 | 15.51M |
| August 22, 2025 | 35.25 | 34.64 | 34.64 | 35.41 | 34.5 | 11.32M |
| August 21, 2025 | 36 | 35.15 | 35.15 | 36.98 | 34.9 | 12.37M |
| August 20, 2025 | 34.15 | 35.86 | 35.86 | 36.79 | 34.07 | 20.37M |
| August 19, 2025 | 33.66 | 34.39 | 34.39 | 35.1 | 32.97 | 17.34M |
| August 18, 2025 | 32.69 | 33.99 | 33.99 | 35.44 | 32.12 | 18.88M |
| August 15, 2025 | 31.55 | 32.73 | 32.73 | 32.8 | 31.55 | 11.25M |
| August 14, 2025 | 32.06 | 32.01 | 32.01 | 32.77 | 31.25 | 10.23M |
| August 13, 2025 | 31.89 | 32.27 | 32.27 | 32.44 | 31.8 | 7.3M |
| August 12, 2025 | 32.5 | 32.12 | 32.12 | 32.58 | 31.53 | 7.59M |
| August 11, 2025 | 32.49 | 32.67 | 32.67 | 33.12 | 32.1 | 8.91M |
| August 08, 2025 | 33.16 | 32.49 | 32.49 | 33.16 | 32.36 | 6.17M |
| August 07, 2025 | 33.91 | 33.21 | 33.21 | 33.91 | 32.79 | 11.31M |
| August 06, 2025 | 32.86 | 33.9 | 33.9 | 34.3 | 32.52 | 16.72M |
| August 05, 2025 | 32.34 | 32.9 | 32.9 | 32.99 | 31.84 | 13.34M |
| August 04, 2025 | 30.18 | 32.19 | 32.19 | 32.2 | 30.15 | 11.28M |
| August 01, 2025 | 31.21 | 30.52 | 30.52 | 31.26 | 30.3 | 5.61M |
| July 31, 2025 | 31.41 | 31.4 | 31.4 | 31.9 | 31.32 | 5.68M |
| July 30, 2025 | 31.49 | 31.49 | 31.49 | 31.88 | 31.21 | 4.83M |
| July 29, 2025 | 31.7 | 31.68 | 31.68 | 32.26 | 31.21 | 4.78M |
| July 28, 2025 | 31.73 | 31.92 | 31.92 | 32.09 | 31.4 | 5.02M |
| July 25, 2025 | 31.55 | 31.61 | 31.61 | 31.66 | 31.25 | 3.62M |
| July 24, 2025 | 31.42 | 31.57 | 31.57 | 32.14 | 31.41 | 4.66M |
| July 23, 2025 | 31.3 | 31.39 | 31.39 | 31.75 | 31.3 | 4.75M |
| July 22, 2025 | 32.4 | 31.75 | 31.75 | 32.4 | 31.67 | 7.88M |
| July 21, 2025 | 32.38 | 32.71 | 32.71 | 33.3 | 32 | 9.36M |
| July 18, 2025 | 32.4 | 32.12 | 32.12 | 32.5 | 31.8 | 6.53M |
| July 17, 2025 | 31.59 | 32.12 | 32.12 | 32.69 | 31.28 | 11.79M |
| July 16, 2025 | 30.76 | 32.56 | 32.56 | 33.6 | 30.5 | 17.44M |
| July 15, 2025 | 30.69 | 30.69 | 30.69 | 30.96 | 30.01 | 6.51M |
| July 14, 2025 | 29.94 | 30.86 | 30.86 | 31.1 | 29.75 | 8.82M |
| July 11, 2025 | 29.52 | 29.92 | 29.92 | 30.27 | 29.22 | 5.74M |
| July 10, 2025 | 29.87 | 29.41 | 29.41 | 30.15 | 29.3 | 5.52M |
| July 09, 2025 | 30.4 | 30.17 | 30.17 | 31.3 | 30.13 | 7.62M |
| July 08, 2025 | 29.5 | 30.02 | 30.02 | 30.21 | 29.32 | 5.52M |
| July 07, 2025 | 30.6 | 29.53 | 29.53 | 30.6 | 29.3 | 7.73M |
| July 04, 2025 | 30.9 | 30.52 | 30.52 | 30.97 | 30.5 | 4.49M |
| July 03, 2025 | 30.68 | 30.72 | 30.72 | 31.1 | 30.38 | 5.72M |
| July 02, 2025 | 31.9 | 30.82 | 30.82 | 31.9 | 30.8 | 7.62M |
| July 01, 2025 | 32.74 | 31.99 | 31.99 | 33.17 | 31.91 | 6.97M |
| June 30, 2025 | 32.7 | 32.73 | 32.73 | 33.33 | 32.51 | 5.58M |
| June 27, 2025 | 32.99 | 32.7 | 32.7 | 33 | 32.16 | 5.14M |
| June 26, 2025 | 33.44 | 32.71 | 32.71 | 33.98 | 32.68 | 8.01M |
| June 25, 2025 | 32.78 | 33.15 | 33.15 | 33.39 | 32.47 | 8.74M |
| June 24, 2025 | 30.7 | 32.78 | 32.78 | 33.55 | 30.7 | 12.61M |
| June 23, 2025 | 30.45 | 30.65 | 30.65 | 30.88 | 30 | 6.08M |
| June 20, 2025 | 32.61 | 30.9 | 30.9 | 32.7 | 30.88 | 7.81M |
| June 19, 2025 | 32.62 | 32.96 | 32.96 | 33.8 | 32.4 | 9.21M |
| June 18, 2025 | 32.83 | 32.75 | 32.75 | 33.1 | 32 | 6.25M |
| June 17, 2025 | 32.74 | 33.05 | 33.05 | 33.4 | 32.45 | 5.56M |