33.09
-1.3(-3.78%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 32.7 | 34.39 | 34.39 | 35.74 | 32.04 | 50.17M |
| September 04, 2025 | 29.66 | 31.59 | 31.59 | 33.66 | 29.6 | 53.98M |
| September 03, 2025 | 29.48 | 29.49 | 29.49 | 29.99 | 28.9 | 20.06M |
| September 02, 2025 | 30.66 | 29.42 | 29.42 | 31.08 | 28.8 | 31.38M |
| September 01, 2025 | 30 | 30.67 | 30.67 | 31.89 | 28.36 | 43.01M |
| August 29, 2025 | 30.44 | 32.19 | 32.19 | 32.49 | 29.65 | 40.22M |
| August 28, 2025 | 29.15 | 30.05 | 30.05 | 30.05 | 28.62 | 29.01M |
| August 27, 2025 | 30 | 29.23 | 29.23 | 30.47 | 29.03 | 33.83M |
| August 26, 2025 | 30.6 | 30.5 | 30.5 | 31.06 | 29.33 | 40.89M |
| August 25, 2025 | 29.35 | 29.81 | 29.81 | 31.48 | 28.79 | 68.55M |
| August 22, 2025 | 25.59 | 26.66 | 26.66 | 27.26 | 25.4 | 25.9M |
| August 21, 2025 | 25.7 | 25.82 | 25.82 | 26.23 | 25.6 | 15.12M |
| August 20, 2025 | 26.55 | 25.9 | 25.9 | 26.78 | 25.22 | 22.45M |
| August 19, 2025 | 26.3 | 26.01 | 26.01 | 26.62 | 25.99 | 13M |
| August 18, 2025 | 26.48 | 26.36 | 26.36 | 26.78 | 26.1 | 19.02M |
| August 15, 2025 | 24.41 | 25.97 | 25.97 | 26.13 | 24.41 | 19.88M |
| August 14, 2025 | 25.55 | 24.58 | 24.58 | 25.83 | 24.41 | 18.47M |
| August 13, 2025 | 25.82 | 25.78 | 25.78 | 26.17 | 25.52 | 15.04M |
| August 12, 2025 | 26.86 | 25.91 | 25.91 | 26.93 | 25.55 | 21.08M |
| August 11, 2025 | 26.62 | 27.16 | 27.16 | 27.39 | 26.2 | 15.92M |
| August 08, 2025 | 26.32 | 26.3 | 26.3 | 27.26 | 26.18 | 13.59M |
| August 07, 2025 | 26.51 | 26.61 | 26.61 | 26.96 | 26.05 | 13.12M |
| August 06, 2025 | 26.7 | 26.68 | 26.68 | 26.91 | 26.16 | 12.4M |
| August 05, 2025 | 26 | 26.63 | 26.63 | 26.66 | 25.63 | 14.93M |
| August 04, 2025 | 26.06 | 25.71 | 25.71 | 26.48 | 25.11 | 17.27M |
| August 01, 2025 | 25.97 | 26.56 | 26.56 | 28.1 | 25.67 | 25.33M |
| July 31, 2025 | 27.02 | 25.9 | 25.9 | 27.27 | 25.7 | 25.17M |
| July 30, 2025 | 27.65 | 28 | 28 | 28.88 | 27.22 | 24.49M |
| July 29, 2025 | 26.14 | 27.67 | 27.67 | 27.86 | 26.14 | 22.59M |
| July 28, 2025 | 25.8 | 26.31 | 26.31 | 26.76 | 25.63 | 16.44M |
| July 25, 2025 | 27.3 | 26.3 | 26.3 | 27.76 | 26.28 | 23.23M |
| July 24, 2025 | 26.2 | 27.58 | 27.58 | 27.89 | 25.71 | 34.64M |
| July 23, 2025 | 29.28 | 27.36 | 27.36 | 29.57 | 26.97 | 34.47M |
| July 22, 2025 | 25.97 | 27.9 | 27.9 | 28.38 | 25.6 | 34.05M |
| July 21, 2025 | 25.56 | 25.91 | 25.91 | 27.05 | 25.31 | 18.09M |
| July 18, 2025 | 25.38 | 25.86 | 25.86 | 26.89 | 25.3 | 25.15M |
| July 17, 2025 | 26.04 | 25.58 | 25.58 | 26.48 | 24.88 | 22.3M |
| July 16, 2025 | 24.85 | 25.73 | 25.73 | 25.82 | 24.29 | 18.78M |
| July 15, 2025 | 25.28 | 24.98 | 24.98 | 26.26 | 24.98 | 18.65M |
| July 14, 2025 | 25.6 | 25.73 | 25.73 | 26.04 | 25.1 | 17.18M |
| July 11, 2025 | 26.75 | 25.41 | 25.41 | 26.94 | 25.41 | 28.25M |
| July 10, 2025 | 26.11 | 26.48 | 26.48 | 28.48 | 25.88 | 33.93M |
| July 09, 2025 | 25.95 | 26.7 | 26.7 | 27.33 | 25.95 | 27.58M |
| July 08, 2025 | 23.59 | 26.5 | 26.5 | 27.8 | 23.08 | 36.87M |
| July 07, 2025 | 23.55 | 23.72 | 23.72 | 23.95 | 23.04 | 20.74M |
| July 04, 2025 | 23.9 | 24.35 | 24.35 | 24.35 | 22.98 | 33.64M |
| July 03, 2025 | 23.54 | 23.17 | 23.17 | 23.75 | 22.61 | 30.2M |
| July 02, 2025 | 21.48 | 23.75 | 23.75 | 24.5 | 21.11 | 39.95M |
| July 01, 2025 | 20.89 | 20.53 | 20.53 | 21 | 20.3 | 13.5M |
| June 30, 2025 | 20.7 | 21.32 | 21.32 | 21.7 | 20.26 | 23.48M |
| June 27, 2025 | 19.96 | 19.93 | 19.93 | 20.31 | 19.75 | 8.8M |
| June 26, 2025 | 19.66 | 19.86 | 19.86 | 20.8 | 19.61 | 14.99M |
| June 25, 2025 | 19.5 | 19.6 | 19.6 | 19.65 | 19.21 | 7.2M |
| June 24, 2025 | 18.8 | 19.4 | 19.4 | 19.45 | 18.76 | 8.99M |
| June 23, 2025 | 18.22 | 18.82 | 18.82 | 18.93 | 18.11 | 7.66M |
| June 20, 2025 | 18.49 | 18.43 | 18.43 | 19.19 | 18.22 | 13.66M |
| June 19, 2025 | 19.03 | 18.39 | 18.39 | 19.28 | 18.38 | 6.27M |
| June 18, 2025 | 19 | 19.15 | 19.15 | 19.25 | 18.95 | 4.99M |
| June 17, 2025 | 18.82 | 19.03 | 19.03 | 19.15 | 18.7 | 3.71M |
| June 16, 2025 | 18.73 | 18.88 | 18.88 | 18.91 | 18.61 | 4.43M |