31.45
+0.5(+1.62%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 30.41 | 30.95 | 30.95 | 30.95 | 30.03 | 1.19M |
September 04, 2025 | 30.26 | 30.31 | 30.31 | 30.97 | 29.7 | 1.5M |
September 03, 2025 | 31.18 | 30.27 | 30.27 | 32.39 | 30.1 | 1.87M |
September 02, 2025 | 32.64 | 30.97 | 30.97 | 33.1 | 30.5 | 2.49M |
September 01, 2025 | 32.49 | 32.74 | 32.74 | 33.44 | 32.46 | 1.26M |
August 29, 2025 | 33.56 | 32.9 | 32.9 | 33.57 | 32.75 | 1.33M |
August 28, 2025 | 33.37 | 33.62 | 33.62 | 33.99 | 32 | 2.53M |
August 27, 2025 | 34.61 | 33.05 | 33.05 | 35.15 | 33.05 | 2.64M |
August 26, 2025 | 34.88 | 34.61 | 34.61 | 35.1 | 33.76 | 2.16M |
August 25, 2025 | 34.99 | 34.25 | 34.25 | 35.3 | 34.03 | 2.24M |
August 22, 2025 | 33.85 | 34.69 | 34.69 | 34.89 | 33.85 | 1.86M |
August 21, 2025 | 34 | 33.9 | 33.9 | 34.65 | 33.71 | 1.29M |
August 20, 2025 | 33.95 | 33.94 | 33.94 | 34 | 33.2 | 1.46M |
August 19, 2025 | 34.71 | 33.87 | 33.87 | 34.99 | 33.87 | 2.08M |
August 18, 2025 | 34.6 | 35.2 | 35.2 | 35.4 | 34.6 | 1.52M |
August 15, 2025 | 34.31 | 34.5 | 34.5 | 34.97 | 34.31 | 1.44M |
August 14, 2025 | 35.65 | 34.65 | 34.65 | 35.66 | 34.1 | 1.57M |
August 13, 2025 | 35.66 | 35.49 | 35.49 | 36.03 | 35.12 | 1.27M |
August 12, 2025 | 35.8 | 35.33 | 35.33 | 35.8 | 34.94 | 1.31M |
August 11, 2025 | 34.3 | 35.82 | 35.82 | 36.25 | 34.23 | 2.71M |
August 08, 2025 | 34.88 | 34.13 | 34.13 | 34.89 | 33.85 | 1.46M |
August 07, 2025 | 35.45 | 34.83 | 34.83 | 35.45 | 34.43 | 1.63M |
August 06, 2025 | 34.24 | 35.1 | 35.1 | 35.4 | 33.95 | 1.99M |
August 05, 2025 | 34.33 | 34.25 | 34.25 | 34.5 | 33.9 | 1.07M |
August 04, 2025 | 34.11 | 34.24 | 34.24 | 34.28 | 33.51 | 1.44M |
August 01, 2025 | 32.65 | 34 | 34 | 34.15 | 32.58 | 1.94M |
July 31, 2025 | 32.84 | 32.81 | 32.81 | 33.38 | 32.6 | 1.2M |
July 30, 2025 | 33.46 | 32.75 | 32.75 | 33.46 | 32.51 | 982,368 |
July 29, 2025 | 33.44 | 33.37 | 33.37 | 33.44 | 32.8 | 943,901 |
July 28, 2025 | 33.92 | 33.28 | 33.28 | 33.92 | 33.01 | 1.24M |
July 25, 2025 | 32.99 | 33.42 | 33.42 | 33.56 | 32.71 | 1.39M |
July 24, 2025 | 32.68 | 32.76 | 32.76 | 32.98 | 32.52 | 718,110 |
July 23, 2025 | 33 | 32.52 | 32.52 | 33 | 32.44 | 873,739 |
July 22, 2025 | 33.11 | 32.84 | 32.84 | 33.11 | 32.64 | 877,784 |
July 21, 2025 | 32.95 | 32.95 | 32.95 | 33.2 | 32.76 | 744,001 |
July 18, 2025 | 32.98 | 32.89 | 32.89 | 33.1 | 32.52 | 1.04M |
July 17, 2025 | 32.5 | 32.8 | 32.8 | 32.97 | 32.31 | 1.04M |
July 16, 2025 | 32.35 | 32.57 | 32.57 | 32.78 | 32.25 | 966,843 |
July 15, 2025 | 32.24 | 32.3 | 32.3 | 32.34 | 31.52 | 1.16M |
July 14, 2025 | 32.44 | 32.28 | 32.28 | 32.88 | 32.03 | 968,524 |
July 11, 2025 | 31.41 | 32.54 | 32.54 | 32.76 | 31.23 | 1.6M |
July 10, 2025 | 31.4 | 31.41 | 31.41 | 31.64 | 31.06 | 562,116 |
July 09, 2025 | 31.38 | 31.4 | 31.4 | 31.69 | 31.12 | 721,325 |
July 08, 2025 | 31.3 | 31.32 | 31.32 | 31.43 | 31.02 | 605,526 |
July 07, 2025 | 30.96 | 31.22 | 31.22 | 31.3 | 30.66 | 573,733 |
July 04, 2025 | 31.24 | 30.8 | 30.8 | 31.35 | 30.55 | 704,673 |
July 03, 2025 | 31.14 | 31.05 | 31.05 | 31.3 | 30.83 | 505,353 |
July 02, 2025 | 31.33 | 30.9 | 30.9 | 31.48 | 30.75 | 868,555 |
July 01, 2025 | 31.86 | 31.33 | 31.33 | 31.86 | 31.09 | 795,215 |
June 30, 2025 | 31.3 | 31.7 | 31.7 | 31.76 | 31.2 | 707,932 |
June 27, 2025 | 31.33 | 31.28 | 31.28 | 31.49 | 30.9 | 853,910 |
June 26, 2025 | 30.98 | 31.03 | 31.03 | 31.35 | 30.7 | 918,705 |
June 25, 2025 | 30.7 | 30.96 | 30.96 | 31.01 | 30.21 | 1.03M |
June 24, 2025 | 29.73 | 30.54 | 30.54 | 30.57 | 29.6 | 713,101 |
June 23, 2025 | 28.94 | 29.42 | 29.42 | 29.5 | 28.56 | 608,419 |
June 20, 2025 | 29.64 | 28.89 | 28.89 | 29.7 | 28.85 | 540,860 |
June 19, 2025 | 30.24 | 29.49 | 29.49 | 30.43 | 29.36 | 643,360 |
June 18, 2025 | 29.88 | 30.2 | 30.2 | 30.28 | 29.75 | 392,881 |
June 17, 2025 | 30.39 | 30.16 | 30.16 | 30.46 | 30 | 574,158 |
June 16, 2025 | 30.2 | 30.37 | 30.23 | 30.78 | 29.86 | 845,342 |