32.70
+0.31(+0.96%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 32.46 | 32.7 | 32.7 | 33.36 | 31.95 | 9.16M |
| September 05, 2025 | 31.6 | 32.39 | 32.39 | 32.75 | 31.31 | 6.73M |
| September 04, 2025 | 32 | 31.99 | 31.99 | 32.87 | 31.01 | 8.41M |
| September 03, 2025 | 32.22 | 32.01 | 32.01 | 32.74 | 31.59 | 6.54M |
| September 02, 2025 | 33.7 | 32.34 | 32.34 | 34.45 | 31.5 | 11.8M |
| September 01, 2025 | 34.49 | 33.92 | 33.92 | 34.96 | 32.35 | 14.66M |
| August 29, 2025 | 33.69 | 34.59 | 34.59 | 34.68 | 32.9 | 10.36M |
| August 28, 2025 | 32.72 | 33.6 | 33.6 | 33.97 | 32.52 | 10.59M |
| August 27, 2025 | 34.24 | 32.97 | 32.97 | 35.1 | 32.9 | 11.91M |
| August 26, 2025 | 32.11 | 34.27 | 34.27 | 35.4 | 32.03 | 18.9M |
| August 25, 2025 | 32.59 | 32.4 | 32.4 | 33.15 | 31.81 | 12.87M |
| August 22, 2025 | 32.3 | 32.29 | 32.29 | 33.09 | 31.42 | 15.66M |
| August 21, 2025 | 32.88 | 33.25 | 33.25 | 34.38 | 32.1 | 13.22M |
| August 20, 2025 | 32 | 32.88 | 32.88 | 33.85 | 31.4 | 12.05M |
| August 19, 2025 | 31.94 | 32.02 | 32.02 | 33.48 | 31.7 | 8.42M |
| August 18, 2025 | 30.37 | 32.36 | 32.36 | 32.49 | 29.89 | 12.43M |
| August 15, 2025 | 29.71 | 30.24 | 30.24 | 30.35 | 29.7 | 5.57M |
| August 14, 2025 | 30.78 | 29.8 | 29.8 | 30.85 | 29.73 | 7.17M |
| August 13, 2025 | 29.99 | 30.72 | 30.72 | 30.88 | 29.62 | 10.78M |
| August 12, 2025 | 28.08 | 30.03 | 30.03 | 30.51 | 28.04 | 14.94M |
| August 11, 2025 | 27.95 | 28.02 | 28.02 | 28.46 | 27.82 | 6.94M |
| August 08, 2025 | 27.79 | 28.1 | 28.1 | 28.88 | 27.63 | 9.92M |
| August 07, 2025 | 27.55 | 27.82 | 27.82 | 29.49 | 27.55 | 14.46M |
| August 06, 2025 | 26.96 | 27.36 | 27.36 | 27.61 | 26.67 | 5.36M |
| August 05, 2025 | 27.5 | 26.97 | 26.97 | 27.51 | 26.86 | 5.41M |
| August 04, 2025 | 27.09 | 27.35 | 27.35 | 27.63 | 26.92 | 5.58M |
| August 01, 2025 | 27.35 | 27.43 | 27.43 | 28.01 | 27.18 | 6.47M |
| July 31, 2025 | 27.81 | 27.35 | 27.35 | 28.2 | 27.09 | 7.6M |
| July 30, 2025 | 27.71 | 27.88 | 27.88 | 28.07 | 27.31 | 5.35M |
| July 29, 2025 | 27.8 | 27.93 | 27.93 | 29.18 | 27.61 | 5.37M |
| July 28, 2025 | 28 | 27.75 | 27.75 | 28.28 | 27.61 | 4.53M |
| July 25, 2025 | 27.14 | 27.97 | 27.97 | 28.5 | 27.04 | 8.36M |
| July 24, 2025 | 27.02 | 27.21 | 27.21 | 27.46 | 26.7 | 5.9M |
| July 23, 2025 | 26.06 | 26.94 | 26.94 | 27.24 | 26.06 | 5.42M |
| July 22, 2025 | 26.09 | 26.35 | 26.35 | 27.11 | 25.96 | 6.57M |
| July 21, 2025 | 26.3 | 26.16 | 26.16 | 26.31 | 25.6 | 5.35M |
| July 18, 2025 | 26.67 | 26.1 | 26.1 | 26.98 | 26.03 | 6M |
| July 17, 2025 | 26.43 | 26.61 | 26.61 | 26.92 | 26.25 | 4.13M |
| July 16, 2025 | 25.87 | 26.43 | 26.43 | 26.8 | 25.72 | 6.63M |
| July 15, 2025 | 24.6 | 25.91 | 25.91 | 26.15 | 24.41 | 8.67M |
| July 14, 2025 | 24.71 | 24.62 | 24.62 | 25.1 | 24.5 | 5.08M |
| July 11, 2025 | 25.44 | 24.81 | 24.81 | 25.44 | 24.37 | 6.38M |
| July 10, 2025 | 25.45 | 25.18 | 25.18 | 25.7 | 25.08 | 3.49M |
| July 09, 2025 | 25.49 | 25.41 | 25.41 | 25.59 | 25.03 | 5.24M |
| July 08, 2025 | 24.93 | 25.58 | 25.58 | 25.98 | 24.93 | 5.95M |
| July 07, 2025 | 25 | 24.9 | 24.9 | 25.42 | 24.73 | 5.09M |
| July 04, 2025 | 26.64 | 25.25 | 25.25 | 26.7 | 24.93 | 10.1M |
| July 03, 2025 | 25.75 | 26.77 | 26.77 | 26.98 | 25.75 | 6.29M |
| July 02, 2025 | 25.77 | 25.8 | 25.8 | 26.13 | 25.37 | 3.1M |
| July 01, 2025 | 25.83 | 25.92 | 25.92 | 26.1 | 25.24 | 3.6M |
| June 30, 2025 | 25.3 | 25.71 | 25.71 | 26.08 | 25.26 | 4.55M |
| June 27, 2025 | 25.29 | 25.28 | 25.28 | 25.67 | 24.81 | 3.74M |
| June 26, 2025 | 25.33 | 25.29 | 25.29 | 26.16 | 25.19 | 5.71M |
| June 25, 2025 | 25.46 | 25.32 | 25.32 | 25.62 | 24.66 | 5.22M |
| June 24, 2025 | 24.9 | 25.43 | 25.43 | 25.69 | 24.8 | 4.73M |
| June 23, 2025 | 24.2 | 24.99 | 24.99 | 25.18 | 24.2 | 4.53M |
| June 20, 2025 | 24.86 | 24.58 | 24.58 | 25.09 | 24.2 | 4.07M |
| June 19, 2025 | 24.81 | 24.92 | 24.92 | 25.39 | 24.52 | 7.22M |
| June 18, 2025 | 23.6 | 24.81 | 24.81 | 24.99 | 23.54 | 8.48M |
| June 17, 2025 | 23.01 | 23.87 | 23.87 | 24.23 | 23.01 | 8.11M |