32.62
-0.53(-1.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 31.18 | 33.15 | 33.15 | 33.78 | 31 | 15.71M |
| August 15, 2025 | 30.2 | 31.1 | 31.1 | 31.72 | 30.1 | 7.86M |
| August 14, 2025 | 31.91 | 30.44 | 30.44 | 32 | 30.18 | 7.17M |
| August 13, 2025 | 32.21 | 31.88 | 31.88 | 32.7 | 31.08 | 7.3M |
| August 12, 2025 | 34.25 | 32.23 | 32.23 | 34.55 | 32 | 9.35M |
| August 11, 2025 | 31.74 | 34.08 | 34.08 | 34.8 | 31.74 | 11.24M |
| August 08, 2025 | 32.85 | 32.1 | 32.1 | 32.93 | 30.93 | 10.17M |
| August 07, 2025 | 33.3 | 33.6 | 33.6 | 35.18 | 32.86 | 8.37M |
| August 06, 2025 | 32.7 | 32.99 | 32.99 | 33.5 | 31.6 | 7.01M |
| August 05, 2025 | 33 | 32.74 | 32.74 | 33.8 | 31.57 | 9.58M |
| August 04, 2025 | 30.31 | 33.3 | 33.3 | 33.68 | 29.96 | 9.43M |
| August 01, 2025 | 31.75 | 31.05 | 31.05 | 31.78 | 29.62 | 10.51M |
| July 31, 2025 | 30.4 | 30.9 | 30.9 | 32.13 | 30.11 | 7.65M |
| July 30, 2025 | 30.35 | 29.71 | 29.71 | 30.41 | 29.48 | 3.17M |
| July 29, 2025 | 30.25 | 30.39 | 30.39 | 31.26 | 29.88 | 3.5M |
| July 28, 2025 | 31.02 | 30.21 | 30.21 | 31.1 | 29.7 | 4.2M |
| July 25, 2025 | 30.04 | 30.83 | 30.83 | 32.13 | 29.56 | 6.33M |
| July 24, 2025 | 29.03 | 30.04 | 30.04 | 30.2 | 28.62 | 4.41M |
| July 23, 2025 | 28.37 | 29 | 29 | 29.63 | 27.75 | 5.02M |
| July 22, 2025 | 29.35 | 28.7 | 28.7 | 29.5 | 28.5 | 5.03M |
| July 21, 2025 | 29.28 | 29.66 | 29.66 | 30.29 | 28.8 | 8.51M |
| July 18, 2025 | 29.15 | 29.75 | 29.75 | 30.47 | 28.93 | 9.46M |
| July 17, 2025 | 28.11 | 28.91 | 28.91 | 29.66 | 27.95 | 7.45M |
| July 16, 2025 | 27.9 | 28.79 | 28.79 | 29.58 | 27.43 | 10.7M |
| July 15, 2025 | 25.29 | 28 | 28 | 28.1 | 24.4 | 10.67M |
| July 14, 2025 | 25.51 | 25.26 | 25.26 | 25.61 | 24.95 | 2.47M |
| July 11, 2025 | 24.58 | 25.58 | 25.58 | 25.84 | 24.23 | 4.42M |
| July 10, 2025 | 24.76 | 24.59 | 24.59 | 24.99 | 24.42 | 1.84M |
| July 09, 2025 | 24.8 | 24.76 | 24.76 | 25.34 | 24.53 | 2.28M |
| July 08, 2025 | 24.44 | 24.66 | 24.66 | 24.7 | 23.99 | 1.7M |
| July 07, 2025 | 24.22 | 24.27 | 24.27 | 24.42 | 23.93 | 1.53M |
| July 04, 2025 | 24.99 | 24.22 | 24.22 | 24.99 | 24.06 | 3.17M |
| July 03, 2025 | 24.76 | 24.88 | 24.88 | 25.28 | 24.46 | 4.14M |
| July 02, 2025 | 25.78 | 24.8 | 24.8 | 25.78 | 24.68 | 3.33M |
| July 01, 2025 | 26.74 | 25.71 | 25.71 | 26.74 | 25.36 | 3.45M |
| June 30, 2025 | 25.66 | 26.39 | 26.39 | 26.63 | 25.53 | 3.86M |
| June 27, 2025 | 25.08 | 25.48 | 25.48 | 26.64 | 24.81 | 4.35M |
| June 26, 2025 | 25.53 | 25.07 | 25.07 | 25.87 | 24.78 | 4.05M |
| June 25, 2025 | 24.37 | 24.96 | 24.96 | 25.25 | 24.08 | 5.31M |
| June 24, 2025 | 23.9 | 24.34 | 24.34 | 24.84 | 23.9 | 4.83M |
| June 23, 2025 | 23.94 | 23.9 | 23.9 | 24.4 | 23.38 | 5.19M |
| June 20, 2025 | 25.95 | 23.99 | 23.99 | 26.42 | 23.45 | 7.39M |
| June 19, 2025 | 26.7 | 26.55 | 26.55 | 27.13 | 25.9 | 1.84M |
| June 18, 2025 | 26.06 | 26.63 | 26.63 | 27.35 | 26.06 | 1.43M |
| June 17, 2025 | 27.17 | 26.65 | 26.65 | 27.17 | 26.42 | 1.55M |
| June 16, 2025 | 26.59 | 26.84 | 26.84 | 27.56 | 26 | 2.09M |
| June 13, 2025 | 27.07 | 26.44 | 26.44 | 27.29 | 26.32 | 1.93M |
| June 12, 2025 | 27.3 | 27.3 | 27.3 | 27.79 | 27.1 | 1.88M |
| June 11, 2025 | 28.13 | 27.6 | 27.6 | 28.54 | 27.28 | 3M |
| June 10, 2025 | 28.81 | 28.4 | 28.4 | 28.96 | 27.69 | 3.29M |
| June 09, 2025 | 27.67 | 28.82 | 28.82 | 29.18 | 27.23 | 3.14M |
| June 06, 2025 | 27.09 | 27.68 | 27.68 | 27.8 | 26.98 | 2.33M |
| June 05, 2025 | 26.19 | 27.12 | 27.12 | 27.38 | 26.08 | 2.72M |
| June 04, 2025 | 26.39 | 26.23 | 26.23 | 26.55 | 25.98 | 1.52M |
| June 03, 2025 | 26.11 | 25.96 | 25.96 | 26.75 | 25.88 | 1.32M |
| May 30, 2025 | 27.17 | 26.11 | 26.11 | 27.17 | 25.83 | 1.89M |
| May 29, 2025 | 26 | 27.1 | 27.1 | 27.24 | 26 | 2.27M |
| May 28, 2025 | 26.56 | 26.12 | 26.12 | 26.7 | 25.9 | 1.66M |
| May 27, 2025 | 27.18 | 26.46 | 26.46 | 27.18 | 25.93 | 2.83M |
| May 26, 2025 | 26.5 | 26.96 | 26.96 | 27.05 | 26.09 | 2.71M |