32.54
-1.64(-4.80%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 34 | 32.5 | 32.5 | 36.55 | 32.5 | 60.06M |
September 05, 2025 | 35.9 | 34.18 | 34.18 | 36.72 | 30.31 | 73.67M |
September 04, 2025 | 36.28 | 36.85 | 36.85 | 39.54 | 34.67 | 81.67M |
September 03, 2025 | 31.78 | 36.28 | 36.28 | 37.4 | 31.33 | 75.01M |
September 02, 2025 | 35.8 | 32.2 | 32.2 | 37 | 31.31 | 67.49M |
September 01, 2025 | 32.6 | 34.04 | 34.04 | 34.75 | 31.84 | 58.95M |
August 29, 2025 | 32 | 33.19 | 33.19 | 33.99 | 30.53 | 61M |
August 28, 2025 | 29.9 | 31.87 | 31.87 | 31.87 | 29.56 | 51.61M |
August 27, 2025 | 31.72 | 30.23 | 30.23 | 32.2 | 30.22 | 50.21M |
August 26, 2025 | 33 | 31.8 | 31.8 | 34.77 | 31.79 | 54.28M |
August 25, 2025 | 32 | 33.38 | 33.38 | 35 | 32 | 68.54M |
August 22, 2025 | 33.5 | 32.7 | 32.7 | 34.56 | 32.41 | 60.51M |
August 21, 2025 | 37.8 | 34.22 | 34.22 | 37.95 | 32.7 | 79.08M |
August 20, 2025 | 39.88 | 37.28 | 37.28 | 41.85 | 36.96 | 68.92M |
August 19, 2025 | 42.52 | 40.42 | 40.42 | 47 | 39.01 | 81.17M |
August 18, 2025 | 36.3 | 41.48 | 41.48 | 41.48 | 36.3 | 63.56M |
August 15, 2025 | 31.2 | 34.57 | 34.57 | 35.6 | 29.8 | 71.56M |
August 14, 2025 | 28.49 | 30.4 | 30.4 | 30.94 | 27.33 | 77.18M |
August 13, 2025 | 26.8 | 29.5 | 29.5 | 30.13 | 25.91 | 125.36M |
August 12, 2025 | 26.19 | 25.11 | 25.11 | 28.62 | 24.5 | 115.44M |
August 11, 2025 | 22.68 | 24.53 | 24.53 | 24.53 | 22.01 | 91.17M |
August 08, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 6.76M |
August 07, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 8.73M |
August 06, 2025 | 14.7 | 14.19 | 14.19 | 14.71 | 14.1 | 11.95M |
August 05, 2025 | 14.56 | 14.56 | 14.56 | 14.68 | 14.26 | 14.02M |
August 04, 2025 | 14.65 | 14.63 | 14.63 | 14.66 | 13.9 | 19.64M |
August 01, 2025 | 14 | 14.65 | 14.65 | 15.22 | 13.87 | 27.69M |
July 31, 2025 | 13.71 | 13.73 | 13.73 | 13.96 | 13.6 | 14.78M |
July 30, 2025 | 13.96 | 13.78 | 13.78 | 14.48 | 13.69 | 20.69M |
July 29, 2025 | 13.51 | 13.94 | 13.94 | 14.36 | 13.29 | 24.74M |
July 28, 2025 | 12.87 | 13.45 | 13.45 | 13.66 | 12.87 | 21.45M |
July 25, 2025 | 13 | 12.92 | 12.92 | 13.6 | 12.89 | 26.38M |
July 24, 2025 | 12.59 | 12.5 | 12.5 | 12.83 | 12.35 | 14.4M |
July 23, 2025 | 12.3 | 12.55 | 12.55 | 12.76 | 12.12 | 17.22M |
July 22, 2025 | 13.6 | 12.38 | 12.38 | 13.62 | 12.23 | 28.62M |
July 21, 2025 | 12.16 | 12.88 | 12.88 | 13.3 | 12.16 | 33.9M |
July 18, 2025 | 11.29 | 12.12 | 12.12 | 12.15 | 11.05 | 25.26M |
July 17, 2025 | 11.29 | 11.25 | 11.25 | 11.39 | 11.23 | 6.78M |
July 16, 2025 | 11.01 | 11.29 | 11.29 | 11.35 | 11 | 8.24M |
July 15, 2025 | 10.89 | 11.1 | 11.1 | 11.33 | 10.87 | 9.35M |
July 14, 2025 | 10.77 | 10.89 | 10.89 | 10.91 | 10.77 | 4.55M |
July 11, 2025 | 10.77 | 10.86 | 10.86 | 10.9 | 10.7 | 5.76M |
July 10, 2025 | 10.9 | 10.83 | 10.83 | 10.94 | 10.67 | 7.85M |
July 09, 2025 | 10.94 | 10.9 | 10.9 | 11.07 | 10.83 | 5.31M |
July 08, 2025 | 10.89 | 10.96 | 10.96 | 11.02 | 10.8 | 6.23M |
July 07, 2025 | 11.12 | 10.92 | 10.92 | 11.28 | 10.81 | 8.7M |
July 04, 2025 | 11.2 | 11.1 | 11.1 | 11.37 | 11.1 | 8.15M |
July 03, 2025 | 11.16 | 11.13 | 11.13 | 11.25 | 11.05 | 4.28M |
July 02, 2025 | 11.35 | 11.08 | 11.08 | 11.35 | 11.02 | 4.39M |
July 01, 2025 | 11.22 | 11.23 | 11.23 | 11.33 | 11.08 | 6.02M |
June 30, 2025 | 10.65 | 11.22 | 11.22 | 11.37 | 10.65 | 9.47M |
June 27, 2025 | 10.75 | 10.71 | 10.71 | 10.89 | 10.66 | 3.82M |
June 26, 2025 | 10.89 | 10.69 | 10.69 | 10.91 | 10.65 | 7.92M |
June 25, 2025 | 10.8 | 10.88 | 10.88 | 10.94 | 10.67 | 6.21M |
June 24, 2025 | 10.77 | 10.79 | 10.79 | 10.81 | 10.7 | 4.7M |
June 23, 2025 | 10.65 | 10.74 | 10.74 | 10.94 | 10.56 | 6.53M |
June 20, 2025 | 10.57 | 10.65 | 10.65 | 10.75 | 10.44 | 5.82M |
June 19, 2025 | 10.8 | 10.53 | 10.53 | 10.91 | 10.42 | 11.06M |
June 18, 2025 | 10.89 | 10.85 | 10.85 | 10.95 | 10.7 | 6.12M |
June 17, 2025 | 10.98 | 10.96 | 10.96 | 11.29 | 10.86 | 9.3M |