31.98
-0.89(-2.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 30.8 | 31.77 | 31.77 | 31.98 | 30.58 | 6.3M |
| August 14, 2025 | 31.52 | 30.94 | 30.94 | 33.44 | 30.88 | 9.7M |
| August 13, 2025 | 30.46 | 31.6 | 31.6 | 31.96 | 30.41 | 7.57M |
| August 12, 2025 | 30.14 | 30.39 | 30.39 | 30.63 | 29.6 | 5.96M |
| August 11, 2025 | 29.18 | 30.14 | 30.14 | 30.66 | 29.18 | 6.34M |
| August 08, 2025 | 29.12 | 29.21 | 29.21 | 30.38 | 28.53 | 7.14M |
| August 07, 2025 | 29.28 | 29.36 | 29.36 | 29.93 | 28.91 | 4.56M |
| August 06, 2025 | 29.15 | 29.27 | 29.27 | 29.37 | 28.65 | 4.27M |
| August 05, 2025 | 29.3 | 28.97 | 28.97 | 29.31 | 28.9 | 2.65M |
| August 04, 2025 | 29 | 29.21 | 29.21 | 29.4 | 28.74 | 2.99M |
| August 01, 2025 | 29.32 | 29.04 | 29.04 | 29.69 | 28.83 | 4.1M |
| July 31, 2025 | 30 | 29.35 | 29.35 | 30.63 | 29.22 | 8.06M |
| July 30, 2025 | 30.3 | 30.1 | 30.1 | 30.83 | 29.69 | 6.26M |
| July 29, 2025 | 29.25 | 30.37 | 30.37 | 30.99 | 29 | 8.58M |
| July 28, 2025 | 29.45 | 29.23 | 29.23 | 29.69 | 28.8 | 5.48M |
| July 25, 2025 | 28.01 | 29.31 | 29.31 | 29.36 | 27.88 | 5.11M |
| July 24, 2025 | 27.68 | 28.09 | 28.09 | 28.29 | 27.65 | 2.7M |
| July 23, 2025 | 27 | 27.67 | 27.67 | 28.18 | 27 | 3.9M |
| July 22, 2025 | 27.68 | 27.52 | 27.52 | 27.85 | 27.35 | 1.77M |
| July 21, 2025 | 27.28 | 27.52 | 27.52 | 27.87 | 27.07 | 2.77M |
| July 18, 2025 | 27.2 | 27.1 | 27.1 | 27.22 | 26.87 | 1.67M |
| July 17, 2025 | 26.81 | 27.12 | 27.12 | 27.2 | 26.71 | 1.82M |
| July 16, 2025 | 26.81 | 26.87 | 26.87 | 27.35 | 26.76 | 1.78M |
| July 15, 2025 | 27.15 | 26.87 | 26.87 | 27.15 | 26.57 | 1.99M |
| July 14, 2025 | 27.17 | 27.02 | 27.02 | 27.24 | 26.95 | 1.34M |
| July 11, 2025 | 26.8 | 27.13 | 27.13 | 27.26 | 26.41 | 2.42M |
| July 10, 2025 | 26.6 | 26.68 | 26.68 | 26.79 | 26.46 | 1.47M |
| July 09, 2025 | 27.16 | 26.62 | 26.62 | 27.2 | 26.53 | 2.1M |
| July 08, 2025 | 26.5 | 27.17 | 27.17 | 27.17 | 26.37 | 2.86M |
| July 07, 2025 | 26.45 | 26.35 | 26.35 | 26.73 | 26.21 | 2.12M |
| July 04, 2025 | 26.54 | 26.67 | 26.67 | 27.13 | 26.35 | 2.79M |
| July 03, 2025 | 26.74 | 26.71 | 26.71 | 26.89 | 26.45 | 1.96M |
| July 02, 2025 | 27.29 | 26.57 | 26.57 | 27.66 | 26.47 | 2.84M |
| July 01, 2025 | 27.01 | 27.49 | 27.49 | 27.8 | 27.01 | 3.47M |
| June 30, 2025 | 26.95 | 27.19 | 27.19 | 27.3 | 26.75 | 2.96M |
| June 27, 2025 | 26.57 | 26.7 | 26.7 | 26.97 | 26.35 | 2.48M |
| June 26, 2025 | 26.55 | 26.29 | 26.29 | 26.83 | 26.26 | 2.61M |
| June 25, 2025 | 26.75 | 26.62 | 26.62 | 26.78 | 26.27 | 2.82M |
| June 24, 2025 | 26.55 | 26.78 | 26.61 | 26.85 | 26.44 | 2.45M |
| June 23, 2025 | 26.05 | 26.43 | 26.43 | 26.65 | 25.86 | 2.16M |
| June 20, 2025 | 26.3 | 26.09 | 26.09 | 26.69 | 26.05 | 2.14M |
| June 19, 2025 | 25.6 | 26.21 | 26.21 | 26.92 | 25.6 | 5.08M |
| June 18, 2025 | 25.24 | 25.74 | 25.74 | 25.88 | 25.13 | 2.05M |
| June 17, 2025 | 25.47 | 25.3 | 25.3 | 25.47 | 25.05 | 1.27M |
| June 16, 2025 | 24.89 | 25.09 | 25.09 | 25.12 | 24.81 | 981,121 |
| June 13, 2025 | 25.31 | 24.99 | 24.99 | 25.61 | 24.9 | 1.7M |
| June 12, 2025 | 25.25 | 25.3 | 25.3 | 25.66 | 25.06 | 1.29M |
| June 11, 2025 | 25.22 | 25.23 | 25.23 | 25.52 | 25.2 | 1.04M |
| June 10, 2025 | 25.68 | 25.2 | 25.2 | 25.76 | 24.93 | 1.47M |
| June 09, 2025 | 25.67 | 25.66 | 25.66 | 25.78 | 25.51 | 1.41M |
| June 06, 2025 | 25.82 | 25.6 | 25.6 | 25.85 | 25.5 | 1.61M |
| June 05, 2025 | 25.55 | 25.79 | 25.79 | 25.9 | 25.27 | 1.79M |
| June 04, 2025 | 25.2 | 25.4 | 25.4 | 25.57 | 25.06 | 1.79M |
| June 03, 2025 | 24.9 | 25.16 | 25.16 | 25.38 | 24.9 | 1.55M |
| May 30, 2025 | 25.31 | 25.1 | 25.1 | 25.36 | 24.85 | 1.9M |
| May 29, 2025 | 25.2 | 25.47 | 25.47 | 25.66 | 25.2 | 2.03M |
| May 28, 2025 | 25.53 | 25.2 | 25.2 | 25.63 | 25.08 | 1.66M |
| May 27, 2025 | 26 | 25.59 | 25.59 | 26 | 25.36 | 1.51M |
| May 26, 2025 | 25.7 | 26 | 26 | 26.2 | 25.59 | 1.81M |
| May 23, 2025 | 25.92 | 25.63 | 25.63 | 26.25 | 25.55 | 1.81M |