32.96
+1.18(+3.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 30.68 | 30.99 | 30.99 | 31.55 | 30.6 | 1.69M |
| August 14, 2025 | 31.55 | 30.68 | 30.68 | 32 | 30.6 | 1.85M |
| August 13, 2025 | 31.79 | 31.56 | 31.56 | 31.94 | 31.37 | 1.76M |
| August 12, 2025 | 32.49 | 31.7 | 31.7 | 32.49 | 31.52 | 1.5M |
| August 11, 2025 | 31.35 | 32.29 | 32.29 | 32.34 | 31.11 | 2.01M |
| August 08, 2025 | 32.41 | 31.14 | 31.14 | 32.41 | 31.06 | 2.06M |
| August 07, 2025 | 32.36 | 32.66 | 32.66 | 32.97 | 32.01 | 2M |
| August 06, 2025 | 32.05 | 32.5 | 32.5 | 32.95 | 31.74 | 2.27M |
| August 05, 2025 | 32.75 | 31.94 | 31.94 | 32.85 | 31.79 | 2.11M |
| August 04, 2025 | 31.55 | 32.75 | 32.75 | 32.75 | 31.32 | 2.82M |
| August 01, 2025 | 31.19 | 31.62 | 31.62 | 32.02 | 30.5 | 2.37M |
| July 31, 2025 | 31.39 | 30.89 | 30.89 | 31.8 | 30.72 | 2.4M |
| July 30, 2025 | 31.42 | 30.94 | 30.94 | 32.85 | 30.53 | 3.86M |
| July 29, 2025 | 30.5 | 31.37 | 31.37 | 31.48 | 30.11 | 2.49M |
| July 28, 2025 | 31 | 30.42 | 30.42 | 31 | 30.18 | 1.54M |
| July 25, 2025 | 30.11 | 30.62 | 30.62 | 30.77 | 29.85 | 2.03M |
| July 24, 2025 | 29.76 | 30.04 | 30.04 | 30.2 | 29.7 | 1.13M |
| July 23, 2025 | 29.83 | 29.82 | 29.82 | 30.24 | 29.52 | 1.46M |
| July 22, 2025 | 30.15 | 29.66 | 29.66 | 30.49 | 29.55 | 2.22M |
| July 21, 2025 | 30.03 | 30.23 | 30.23 | 30.68 | 29.91 | 2.11M |
| July 18, 2025 | 30.9 | 30.09 | 30.09 | 30.98 | 30 | 3.1M |
| July 17, 2025 | 31.12 | 30.55 | 30.55 | 31.12 | 30.29 | 4.81M |
| July 16, 2025 | 30.2 | 31.45 | 31.45 | 34.73 | 30.2 | 7.44M |
| July 15, 2025 | 28.48 | 29 | 29 | 29.02 | 27.78 | 1.66M |
| July 14, 2025 | 28.58 | 28.44 | 28.44 | 28.72 | 28.12 | 1.03M |
| July 11, 2025 | 27.75 | 28.49 | 28.49 | 28.91 | 27.42 | 1.72M |
| July 10, 2025 | 28.22 | 27.82 | 27.82 | 28.22 | 27.55 | 916,488 |
| July 09, 2025 | 28.16 | 28.12 | 28.12 | 28.42 | 27.72 | 1.16M |
| July 08, 2025 | 27.96 | 28.03 | 28.03 | 28.07 | 27.5 | 784,385 |
| July 07, 2025 | 27.2 | 27.54 | 27.54 | 27.76 | 27 | 703,530 |
| July 04, 2025 | 27.89 | 27.12 | 27.12 | 27.89 | 27.05 | 1.13M |
| July 03, 2025 | 27.95 | 27.75 | 27.75 | 28.12 | 27.62 | 616,456 |
| July 02, 2025 | 28.47 | 27.82 | 27.82 | 28.47 | 27.61 | 895,070 |
| July 01, 2025 | 28.67 | 28.38 | 28.38 | 28.9 | 28 | 1.08M |
| June 30, 2025 | 28.02 | 28.67 | 28.67 | 28.95 | 28 | 1.59M |
| June 27, 2025 | 28.2 | 27.88 | 27.88 | 28.7 | 27.83 | 1M |
| June 26, 2025 | 28.18 | 28.07 | 28.07 | 28.63 | 27.85 | 954,058 |
| June 25, 2025 | 27.84 | 28.28 | 28.28 | 28.35 | 27.74 | 1.4M |
| June 24, 2025 | 26.73 | 27.93 | 27.93 | 28.13 | 26.44 | 1.5M |
| June 23, 2025 | 25.58 | 26.56 | 26.56 | 26.68 | 25.51 | 803,059 |
| June 20, 2025 | 25.9 | 25.63 | 25.63 | 26.39 | 25.63 | 648,669 |
| June 19, 2025 | 26.52 | 26.03 | 26.03 | 27.1 | 25.83 | 923,660 |
| June 18, 2025 | 26.69 | 26.68 | 26.68 | 26.94 | 26.29 | 812,802 |
| June 17, 2025 | 26.99 | 26.78 | 26.78 | 27.33 | 26.56 | 631,344 |
| June 16, 2025 | 26.44 | 27.13 | 27.13 | 27.2 | 26.26 | 1.04M |
| June 13, 2025 | 27.26 | 26.38 | 26.38 | 27.66 | 26.31 | 805,652 |
| June 12, 2025 | 27.52 | 27.28 | 27.28 | 27.68 | 27.01 | 859,164 |
| June 11, 2025 | 27.49 | 27.27 | 27.27 | 28.03 | 27.26 | 855,098 |
| June 10, 2025 | 28.3 | 27.39 | 27.39 | 28.31 | 27.02 | 1.17M |
| June 09, 2025 | 28.1 | 28.16 | 28.16 | 28.27 | 27.71 | 1.04M |
| June 06, 2025 | 27.55 | 27.79 | 27.79 | 27.98 | 27.34 | 1.01M |
| June 05, 2025 | 27 | 27.72 | 27.72 | 27.79 | 26.78 | 924,473 |
| June 04, 2025 | 26.99 | 26.99 | 26.99 | 27.17 | 26.6 | 532,714 |
| June 03, 2025 | 26.59 | 26.73 | 26.73 | 27.22 | 26.57 | 912,136 |
| May 30, 2025 | 27.12 | 26.6 | 26.6 | 27.35 | 26.45 | 1.07M |
| May 29, 2025 | 26.25 | 27.35 | 27.35 | 27.35 | 26.25 | 1.15M |
| May 28, 2025 | 26.41 | 26.25 | 26.25 | 26.86 | 26.13 | 554,772 |
| May 27, 2025 | 26.5 | 26.48 | 26.48 | 26.69 | 26.29 | 663,172 |
| May 26, 2025 | 26.18 | 26.75 | 26.75 | 27.3 | 26.18 | 1.08M |
| May 23, 2025 | 28.3 | 26.44 | 26.44 | 28.33 | 26.44 | 1.27M |