31.26
-0.03(-0.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 30.96 | 31.29 | 31.29 | 31.6 | 30.76 | 2.46M |
| August 15, 2025 | 30.61 | 30.96 | 30.96 | 31.2 | 30.52 | 1.69M |
| August 14, 2025 | 31.74 | 30.73 | 30.73 | 32.58 | 30.69 | 2.68M |
| August 13, 2025 | 31.83 | 31.73 | 31.73 | 32.09 | 31 | 2.17M |
| August 12, 2025 | 31.2 | 31.5 | 31.5 | 31.98 | 30.75 | 2.41M |
| August 11, 2025 | 30.2 | 31.27 | 31.27 | 31.41 | 30.15 | 2.45M |
| August 08, 2025 | 31.13 | 30.28 | 30.28 | 31.15 | 29.83 | 3.39M |
| August 07, 2025 | 30.9 | 31.22 | 31.22 | 31.46 | 30.7 | 2.64M |
| August 06, 2025 | 30.56 | 30.9 | 30.9 | 30.97 | 30.35 | 2.16M |
| August 05, 2025 | 30.35 | 30.51 | 30.51 | 31.08 | 30.28 | 1.91M |
| August 04, 2025 | 30.48 | 30.48 | 30.48 | 30.55 | 29.9 | 2.65M |
| August 01, 2025 | 29.28 | 30.5 | 30.5 | 30.76 | 28.97 | 4.64M |
| July 31, 2025 | 29.15 | 29.1 | 29.1 | 29.99 | 28.98 | 3.07M |
| July 30, 2025 | 29.67 | 29.04 | 29.04 | 29.81 | 28.54 | 2.82M |
| July 29, 2025 | 29.2 | 29.85 | 29.85 | 30.34 | 29.03 | 4.12M |
| July 28, 2025 | 28.94 | 28.95 | 28.95 | 29.11 | 28.58 | 2.09M |
| July 25, 2025 | 28.69 | 28.71 | 28.71 | 28.8 | 28.31 | 1.65M |
| July 24, 2025 | 28.69 | 28.58 | 28.58 | 28.91 | 28.44 | 1.75M |
| July 23, 2025 | 28.81 | 28.46 | 28.46 | 29.08 | 28.43 | 2.79M |
| July 22, 2025 | 29.89 | 28.96 | 28.96 | 30.08 | 28.68 | 4.29M |
| July 21, 2025 | 28.72 | 29.65 | 29.65 | 29.79 | 28.36 | 3.11M |
| July 18, 2025 | 28.68 | 28.99 | 28.99 | 29.61 | 28.65 | 2.87M |
| July 17, 2025 | 28.12 | 28.82 | 28.82 | 29.64 | 28.07 | 2.8M |
| July 16, 2025 | 27.6 | 28.5 | 28.5 | 29.31 | 27.53 | 3.02M |
| July 15, 2025 | 28.49 | 27.66 | 27.66 | 28.5 | 27.35 | 2.5M |
| July 14, 2025 | 28.58 | 28.2 | 28.2 | 28.58 | 27.68 | 1.87M |
| July 11, 2025 | 27.55 | 28.5 | 28.5 | 28.75 | 27.33 | 2.62M |
| July 10, 2025 | 27.29 | 27.41 | 27.41 | 27.79 | 27.19 | 1.3M |
| July 09, 2025 | 27.67 | 27.42 | 27.42 | 27.87 | 27.34 | 1.22M |
| July 08, 2025 | 27.8 | 27.58 | 27.58 | 27.93 | 27.5 | 1.28M |
| July 07, 2025 | 27.48 | 27.61 | 27.61 | 27.95 | 27.35 | 965,803 |
| July 04, 2025 | 28.1 | 27.55 | 27.55 | 28.32 | 27.38 | 1.79M |
| July 03, 2025 | 28 | 28.37 | 28.37 | 28.84 | 28 | 1.19M |
| July 02, 2025 | 29 | 28.19 | 28.19 | 29.1 | 27.9 | 1.76M |
| July 01, 2025 | 28.94 | 28.98 | 28.98 | 29.41 | 28.6 | 1.96M |
| June 30, 2025 | 29.39 | 29.01 | 29.01 | 29.39 | 28.65 | 1.77M |
| June 27, 2025 | 28.88 | 28.7 | 28.7 | 29.49 | 28.55 | 1.7M |
| June 26, 2025 | 29.25 | 28.85 | 28.85 | 29.64 | 28.67 | 2.1M |
| June 25, 2025 | 29.17 | 29.42 | 29.42 | 29.6 | 28.51 | 2.75M |
| June 24, 2025 | 28.25 | 29.64 | 29.64 | 29.69 | 28.05 | 3.19M |
| June 23, 2025 | 27.39 | 27.74 | 27.74 | 27.9 | 27.19 | 1.44M |
| June 20, 2025 | 27.86 | 27.41 | 27.41 | 28.12 | 27.35 | 1.33M |
| June 19, 2025 | 28.8 | 27.69 | 27.69 | 29.3 | 27.6 | 2.1M |
| June 18, 2025 | 28.41 | 28.87 | 28.87 | 29.2 | 27.95 | 1.65M |
| June 17, 2025 | 28.47 | 28.28 | 28.28 | 28.65 | 27.6 | 1.89M |
| June 16, 2025 | 29.45 | 28.33 | 28.33 | 29.45 | 28.24 | 1.79M |
| June 13, 2025 | 29.1 | 28.73 | 28.73 | 29.53 | 28.62 | 1.6M |
| June 12, 2025 | 29.81 | 29.39 | 29.39 | 29.81 | 29.11 | 1.1M |
| June 11, 2025 | 28.81 | 29.65 | 29.65 | 29.9 | 28.81 | 2.24M |
| June 10, 2025 | 30.5 | 28.81 | 28.81 | 30.62 | 28.24 | 3.47M |
| June 09, 2025 | 30.63 | 30.57 | 30.57 | 31.03 | 30.29 | 2.05M |
| June 06, 2025 | 30.66 | 30.5 | 30.5 | 30.82 | 30.15 | 1.17M |
| June 05, 2025 | 30.1 | 30.7 | 30.7 | 30.9 | 30.01 | 1.82M |
| June 04, 2025 | 30.11 | 30.4 | 30.4 | 30.82 | 29.96 | 1.85M |
| June 03, 2025 | 30 | 30.11 | 30.11 | 31.09 | 29.8 | 2.73M |
| May 30, 2025 | 31.61 | 30.37 | 30.37 | 31.8 | 30.21 | 3.44M |
| May 29, 2025 | 29.92 | 32.28 | 32.28 | 32.49 | 29.52 | 5.22M |
| May 28, 2025 | 29.22 | 29.51 | 29.51 | 30.39 | 29.22 | 1.75M |
| May 27, 2025 | 29.78 | 29.39 | 29.39 | 30.11 | 29.18 | 1.4M |
| May 26, 2025 | 29.21 | 29.83 | 29.83 | 30.27 | 29.21 | 1.59M |