31.53
-0.55(-1.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 31.77 | 31.53 | 31.53 | 32.46 | 31.33 | 4.6M |
| September 25, 2025 | 32.56 | 32.08 | 32.08 | 32.94 | 32.01 | 5.31M |
| September 24, 2025 | 31.26 | 32.74 | 32.74 | 32.83 | 30.95 | 7.29M |
| September 23, 2025 | 31.7 | 31.6 | 31.6 | 31.72 | 30.33 | 5.52M |
| September 22, 2025 | 31.09 | 31.61 | 31.61 | 32.09 | 30.93 | 4.58M |
| September 19, 2025 | 31.8 | 31.03 | 31.03 | 32.11 | 30.79 | 5.82M |
| September 18, 2025 | 31.8 | 32.08 | 32.08 | 33.37 | 31.46 | 10.09M |
| September 17, 2025 | 31.19 | 31.81 | 31.81 | 32.17 | 30.91 | 4.84M |
| September 16, 2025 | 30.5 | 31.3 | 31.3 | 31.4 | 30.11 | 4.79M |
| September 15, 2025 | 30.9 | 30.38 | 30.38 | 31.15 | 30.37 | 4.03M |
| September 12, 2025 | 30.75 | 30.9 | 30.9 | 31.15 | 30.64 | 4.41M |
| September 11, 2025 | 29.6 | 30.76 | 30.76 | 30.99 | 29.23 | 6.56M |
| September 10, 2025 | 29.66 | 29.79 | 29.79 | 30.27 | 29.47 | 3.8M |
| September 09, 2025 | 30.13 | 29.67 | 29.67 | 30.43 | 29.58 | 3.88M |
| September 08, 2025 | 30.79 | 30.48 | 30.48 | 30.86 | 29.72 | 6.11M |
| September 05, 2025 | 28.89 | 30.69 | 30.69 | 30.87 | 28.81 | 6.35M |
| September 04, 2025 | 29.92 | 28.89 | 28.89 | 30.77 | 28.35 | 6.86M |
| September 03, 2025 | 30.27 | 30.11 | 30.11 | 31.18 | 29.99 | 7.5M |
| September 02, 2025 | 31.3 | 30.05 | 30.05 | 31.6 | 29.45 | 10.56M |
| September 01, 2025 | 32 | 31.47 | 31.47 | 34.33 | 30.82 | 16.22M |
| August 29, 2025 | 29.47 | 29.25 | 29.25 | 29.6 | 28.62 | 4.81M |
| August 28, 2025 | 28.88 | 29.41 | 29.41 | 29.86 | 28.37 | 5.06M |
| August 27, 2025 | 29.45 | 28.94 | 28.94 | 30.77 | 28.93 | 6.64M |
| August 26, 2025 | 28.9 | 29.52 | 29.52 | 29.96 | 28.6 | 4.1M |
| August 25, 2025 | 29.56 | 29.06 | 29.06 | 29.69 | 28.4 | 4.75M |
| August 22, 2025 | 28.47 | 29.27 | 29.27 | 29.29 | 28.23 | 4.48M |
| August 21, 2025 | 28.73 | 28.3 | 28.3 | 29.11 | 28.13 | 3.5M |
| August 20, 2025 | 28.36 | 28.72 | 28.72 | 28.72 | 27.86 | 3.26M |
| August 19, 2025 | 28.8 | 28.45 | 28.45 | 28.8 | 27.88 | 3.17M |
| August 18, 2025 | 28.19 | 28.44 | 28.44 | 28.92 | 28.03 | 3.94M |
| August 15, 2025 | 27.93 | 28.18 | 28.18 | 28.25 | 27.8 | 2.05M |
| August 14, 2025 | 28.33 | 27.8 | 27.8 | 28.52 | 27.55 | 3.28M |
| August 13, 2025 | 28.26 | 28.42 | 28.42 | 28.58 | 28.08 | 2.76M |
| August 12, 2025 | 28.07 | 28.26 | 28.26 | 28.43 | 27.81 | 2.55M |
| August 11, 2025 | 27.4 | 28.06 | 28.06 | 28.2 | 27.4 | 2.58M |
| August 08, 2025 | 27.72 | 27.4 | 27.4 | 27.96 | 27.32 | 1.76M |
| August 07, 2025 | 27.86 | 27.82 | 27.82 | 28.31 | 27.58 | 2.1M |
| August 06, 2025 | 27.38 | 27.83 | 27.83 | 27.86 | 27.24 | 2.85M |
| August 05, 2025 | 27.11 | 27.38 | 27.38 | 27.64 | 27.08 | 1.75M |
| August 04, 2025 | 26.79 | 27.22 | 27.22 | 27.26 | 26.62 | 1.76M |
| August 01, 2025 | 27.49 | 26.9 | 26.9 | 27.57 | 26.75 | 3.17M |
| July 31, 2025 | 27.74 | 27.33 | 27.33 | 28.1 | 27.2 | 3.14M |
| July 30, 2025 | 27.68 | 27.59 | 27.59 | 28.13 | 27.3 | 2.56M |
| July 29, 2025 | 27.34 | 27.68 | 27.68 | 27.71 | 27.21 | 2.31M |
| July 28, 2025 | 26.81 | 27.51 | 27.51 | 27.9 | 26.7 | 3.47M |
| July 25, 2025 | 26.51 | 26.74 | 26.74 | 26.75 | 26.29 | 2.12M |
| July 24, 2025 | 26.16 | 26.5 | 26.5 | 26.56 | 26.11 | 2.01M |
| July 23, 2025 | 26.29 | 26.11 | 26.11 | 26.51 | 26.02 | 2.47M |
| July 22, 2025 | 26.33 | 26.27 | 26.27 | 26.5 | 26.11 | 1.94M |
| July 21, 2025 | 26.16 | 26.26 | 26.26 | 26.34 | 26 | 2M |
| July 18, 2025 | 25.86 | 26.12 | 26.12 | 26.35 | 25.77 | 2.22M |
| July 17, 2025 | 25.8 | 25.94 | 25.94 | 25.97 | 25.66 | 1.58M |
| July 16, 2025 | 25.5 | 25.79 | 25.79 | 25.87 | 25.37 | 2.13M |
| July 15, 2025 | 25.52 | 25.42 | 25.42 | 25.76 | 25.23 | 1.95M |
| July 14, 2025 | 25.47 | 25.57 | 25.57 | 25.76 | 25.31 | 2.79M |
| July 11, 2025 | 24.86 | 25.18 | 25.18 | 25.4 | 24.84 | 2.11M |
| July 10, 2025 | 24.7 | 24.99 | 24.99 | 25.26 | 24.62 | 1.97M |
| July 09, 2025 | 24.96 | 24.72 | 24.72 | 25.17 | 24.7 | 1.98M |
| July 08, 2025 | 24.55 | 25.01 | 25.01 | 25.09 | 24.53 | 1.75M |
| July 07, 2025 | 24.7 | 24.62 | 24.62 | 24.88 | 24.5 | 1.2M |