31.90
-1.46(-4.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 33.69 | 33.36 | 33.36 | 33.98 | 32.72 | 22.82M |
| August 15, 2025 | 31.9 | 33.2 | 33.2 | 33.4 | 31.81 | 22.35M |
| August 14, 2025 | 32.79 | 31.98 | 31.98 | 32.79 | 31.96 | 14.29M |
| August 13, 2025 | 31.18 | 32.63 | 32.63 | 32.8 | 31.18 | 25.37M |
| August 12, 2025 | 31.56 | 31.09 | 31.09 | 31.56 | 30.86 | 13.09M |
| August 11, 2025 | 31.11 | 31.57 | 31.57 | 32.09 | 31.11 | 17.2M |
| August 08, 2025 | 31.1 | 30.9 | 30.9 | 31.62 | 30.81 | 13.39M |
| August 07, 2025 | 32 | 31 | 31 | 32.21 | 30.71 | 23.33M |
| August 06, 2025 | 31.97 | 32.12 | 32.12 | 32.12 | 31.59 | 11.82M |
| August 05, 2025 | 32.13 | 32.05 | 32.05 | 32.25 | 31.6 | 10.18M |
| August 04, 2025 | 31.48 | 32.11 | 32.11 | 32.19 | 31.22 | 11.76M |
| August 01, 2025 | 32.32 | 31.82 | 31.82 | 32.6 | 31.68 | 14.7M |
| July 31, 2025 | 33.02 | 32.56 | 32.56 | 33.65 | 32.25 | 22.65M |
| July 30, 2025 | 32 | 33.08 | 33.08 | 33.28 | 31.63 | 31.91M |
| July 29, 2025 | 32 | 31.89 | 31.89 | 32.5 | 31.36 | 18.28M |
| July 28, 2025 | 30.4 | 32.16 | 32.16 | 32.25 | 30.21 | 27.13M |
| July 25, 2025 | 30.8 | 30.49 | 30.49 | 31.03 | 30.26 | 11.23M |
| July 24, 2025 | 30.68 | 30.81 | 30.81 | 31.24 | 30.52 | 12.71M |
| July 23, 2025 | 31.42 | 30.68 | 30.68 | 31.48 | 30.57 | 15.99M |
| July 22, 2025 | 31.55 | 31.51 | 31.51 | 32.2 | 31.36 | 16.73M |
| July 21, 2025 | 31.5 | 31.63 | 31.63 | 31.7 | 30.92 | 16.27M |
| July 18, 2025 | 31.3 | 31.53 | 31.53 | 32.1 | 31.17 | 23.82M |
| July 17, 2025 | 28.91 | 30.89 | 30.89 | 31.16 | 28.69 | 28.85M |
| July 16, 2025 | 30.11 | 28.97 | 28.97 | 30.2 | 28.86 | 16.48M |
| July 15, 2025 | 29.52 | 30.08 | 30.08 | 30.56 | 29.52 | 15.94M |
| July 14, 2025 | 28.82 | 29.64 | 29.64 | 29.88 | 28.73 | 16.33M |
| July 11, 2025 | 29.25 | 28.79 | 28.79 | 29.31 | 28.73 | 13.34M |
| July 10, 2025 | 29.28 | 29.26 | 29.26 | 29.87 | 29.06 | 13.81M |
| July 09, 2025 | 30.49 | 29.15 | 29.15 | 30.79 | 29.09 | 25.63M |
| July 08, 2025 | 28.88 | 30.02 | 30.02 | 30.1 | 28.74 | 22.53M |
| July 07, 2025 | 28.51 | 29.04 | 29.04 | 29.63 | 28.5 | 14.78M |
| July 04, 2025 | 28.47 | 28.67 | 28.67 | 29.47 | 28.22 | 23.44M |
| July 03, 2025 | 28.13 | 28.26 | 28.26 | 28.6 | 27.82 | 7.66M |
| July 02, 2025 | 28.5 | 28.2 | 28.2 | 28.7 | 28.07 | 8.7M |
| July 01, 2025 | 27.75 | 28.62 | 28.62 | 28.78 | 27.6 | 16.51M |
| June 30, 2025 | 27.9 | 27.75 | 27.75 | 28.17 | 27.53 | 8.06M |
| June 27, 2025 | 27.45 | 27.79 | 27.79 | 28.08 | 27.21 | 12.89M |
| June 26, 2025 | 27.57 | 27.45 | 27.45 | 28.09 | 27.39 | 9.57M |
| June 25, 2025 | 27.66 | 27.57 | 27.57 | 28.2 | 27.27 | 8.93M |
| June 24, 2025 | 26.58 | 27.4 | 27.4 | 27.67 | 26.57 | 10.45M |
| June 23, 2025 | 26.42 | 26.53 | 26.53 | 26.72 | 26.33 | 6.05M |
| June 20, 2025 | 26.64 | 26.6 | 26.6 | 27.28 | 26.52 | 6.94M |
| June 19, 2025 | 26.7 | 26.56 | 26.56 | 27.23 | 26.5 | 7.22M |
| June 18, 2025 | 26.32 | 26.79 | 26.79 | 26.93 | 25.8 | 11.71M |
| June 17, 2025 | 27.29 | 26.31 | 26.31 | 27.48 | 26.3 | 11.78M |
| June 16, 2025 | 26.76 | 27.3 | 27.3 | 27.65 | 26.75 | 15.96M |
| June 13, 2025 | 27.12 | 27 | 27 | 27.47 | 26.35 | 25.56M |
| June 12, 2025 | 27.48 | 27.25 | 27.25 | 28.08 | 27.19 | 11.52M |
| June 11, 2025 | 27.67 | 27.55 | 27.55 | 27.8 | 27.46 | 6.93M |
| June 10, 2025 | 28.06 | 27.64 | 27.64 | 28.19 | 27.59 | 6.38M |
| June 09, 2025 | 28 | 28.19 | 28.19 | 28.63 | 28 | 8.47M |
| June 06, 2025 | 28.1 | 28.07 | 28.07 | 28.85 | 28 | 14.17M |
| June 05, 2025 | 27.16 | 28.19 | 28.19 | 28.25 | 27.09 | 15.1M |
| June 04, 2025 | 26.96 | 27.17 | 27.17 | 27.49 | 26.92 | 8.94M |
| June 03, 2025 | 27.1 | 26.92 | 26.92 | 27.35 | 26.8 | 9.32M |
| May 30, 2025 | 26.29 | 26.94 | 26.94 | 27.15 | 26.01 | 11.77M |
| May 29, 2025 | 25.85 | 26.55 | 26.55 | 26.84 | 25.8 | 9.17M |
| May 28, 2025 | 25.76 | 25.87 | 25.87 | 26.23 | 25.67 | 5.69M |
| May 27, 2025 | 25.91 | 25.75 | 25.75 | 26.05 | 25.47 | 5.79M |
| May 26, 2025 | 26.11 | 25.91 | 25.91 | 26.24 | 25.8 | 5.17M |