31.39
+0.39(+1.26%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 30.67 | 31.39 | 31.39 | 32.17 | 30.67 | 1.17M |
September 25, 2025 | 31.59 | 31 | 31 | 32.3 | 30.8 | 1.68M |
September 24, 2025 | 30.98 | 31.87 | 31.87 | 32 | 30.5 | 1.29M |
September 23, 2025 | 30.86 | 30.95 | 30.95 | 31.42 | 29.9 | 1.51M |
September 22, 2025 | 32.99 | 31.15 | 31.15 | 32.99 | 30.85 | 3.29M |
September 19, 2025 | 32.5 | 32.83 | 32.83 | 33.23 | 32.46 | 993,203 |
September 18, 2025 | 33.5 | 32.36 | 32.36 | 33.87 | 32 | 1.44M |
September 17, 2025 | 33.72 | 33.45 | 33.45 | 33.93 | 33.07 | 1.05M |
September 16, 2025 | 33.65 | 33.72 | 33.72 | 33.79 | 32.91 | 1.36M |
September 15, 2025 | 34.4 | 33.51 | 33.51 | 34.8 | 33.33 | 1.56M |
September 12, 2025 | 35.02 | 34.5 | 34.5 | 35.21 | 34.36 | 1.37M |
September 11, 2025 | 34.97 | 35.08 | 35.08 | 35.62 | 34.22 | 2.24M |
September 10, 2025 | 36.4 | 34.77 | 34.77 | 36.86 | 34.35 | 1.86M |
September 09, 2025 | 36.7 | 36.23 | 36.23 | 38.06 | 35.8 | 1.93M |
September 08, 2025 | 35.38 | 36.95 | 36.95 | 37.36 | 34.62 | 2.76M |
September 05, 2025 | 32.26 | 34.97 | 34.97 | 34.98 | 32.26 | 2.56M |
September 04, 2025 | 34.06 | 32.45 | 32.45 | 35.1 | 32 | 1.99M |
September 03, 2025 | 34.1 | 34.02 | 34.02 | 34.59 | 33.38 | 1.76M |
September 02, 2025 | 35.55 | 34.1 | 34.1 | 35.94 | 33.88 | 1.83M |
September 01, 2025 | 34 | 35.61 | 35.61 | 35.83 | 33.56 | 2.48M |
August 29, 2025 | 33.83 | 33.9 | 33.9 | 34.45 | 32.8 | 2.11M |
August 28, 2025 | 32.45 | 34.04 | 34.04 | 34.6 | 31.38 | 3.64M |
August 27, 2025 | 31.5 | 32.29 | 32.29 | 33.86 | 31.5 | 3.24M |
August 26, 2025 | 31.15 | 31.84 | 31.84 | 32.38 | 30.67 | 3.18M |
August 25, 2025 | 30.26 | 30.93 | 30.93 | 31.14 | 29.51 | 3.73M |
August 22, 2025 | 30.14 | 30 | 30 | 30.39 | 29.93 | 1.44M |
August 21, 2025 | 30.91 | 30 | 30 | 30.99 | 29.92 | 1.13M |
August 20, 2025 | 31.28 | 30.75 | 30.75 | 31.35 | 30.1 | 1.63M |
August 19, 2025 | 29.75 | 31.19 | 31.19 | 31.49 | 29.15 | 2.39M |
August 18, 2025 | 30.08 | 29.75 | 29.75 | 30.72 | 29.59 | 1.62M |
August 15, 2025 | 29 | 30.07 | 30.07 | 30.29 | 28.77 | 1.74M |
August 14, 2025 | 29.41 | 29.04 | 29.04 | 29.83 | 28.61 | 1.54M |
August 13, 2025 | 29.45 | 29.42 | 29.42 | 30.05 | 29.13 | 879,379 |
August 12, 2025 | 29.8 | 29.45 | 29.45 | 30.08 | 28.95 | 1.3M |
August 11, 2025 | 29.44 | 29.59 | 29.59 | 30.53 | 29.14 | 1.74M |
August 08, 2025 | 29.37 | 29.56 | 29.56 | 29.65 | 28.31 | 1.51M |
August 07, 2025 | 29.02 | 28.54 | 28.54 | 29.04 | 28.43 | 770,234 |
August 06, 2025 | 28.72 | 28.9 | 28.9 | 29.1 | 28.4 | 624,828 |
August 05, 2025 | 28.89 | 28.58 | 28.58 | 29.06 | 28.46 | 762,035 |
August 04, 2025 | 28.36 | 28.59 | 28.59 | 28.64 | 27.63 | 813,106 |
August 01, 2025 | 27.86 | 28.04 | 28.04 | 28.5 | 27.58 | 870,173 |
July 31, 2025 | 28.28 | 27.86 | 27.86 | 28.69 | 27.71 | 687,353 |
July 30, 2025 | 28.9 | 28.28 | 28.28 | 28.9 | 28.05 | 818,900 |
July 29, 2025 | 29.39 | 28.9 | 28.9 | 29.39 | 28.43 | 905,206 |
July 28, 2025 | 28.55 | 28.88 | 28.88 | 29.5 | 28.02 | 1.05M |
July 25, 2025 | 27.6 | 28.34 | 28.34 | 28.76 | 27.6 | 915,060 |
July 24, 2025 | 28.04 | 28.06 | 27.8 | 29.28 | 27.84 | 1.79M |
July 23, 2025 | 27.07 | 27.9 | 27.64 | 28.29 | 27.02 | 1.49M |
July 22, 2025 | 27.36 | 27.31 | 27.06 | 27.59 | 26.9 | 898,013 |
July 21, 2025 | 27.07 | 27.22 | 26.97 | 27.48 | 26.93 | 818,073 |
July 18, 2025 | 27.31 | 27.17 | 27.17 | 28.29 | 27.04 | 2.13M |
July 17, 2025 | 25 | 27.3 | 27.3 | 27.48 | 25 | 2.46M |
July 16, 2025 | 25.25 | 25.15 | 25.15 | 25.37 | 24.85 | 923,982 |
July 15, 2025 | 26.36 | 25.25 | 25.25 | 26.54 | 25.14 | 1.81M |
July 14, 2025 | 26.9 | 26.36 | 26.36 | 26.9 | 26.33 | 485,102 |
July 11, 2025 | 26.78 | 26.63 | 26.63 | 26.78 | 26.36 | 452,856 |
July 10, 2025 | 26.84 | 26.8 | 26.8 | 27.11 | 26.3 | 623,308 |
July 09, 2025 | 27.26 | 26.74 | 26.74 | 27.26 | 26.67 | 422,326 |
July 08, 2025 | 27.01 | 27.09 | 27.09 | 27.32 | 26.86 | 444,123 |
July 07, 2025 | 26.92 | 26.87 | 26.87 | 27.15 | 26.65 | 356,106 |