31.26
+0.71(+2.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 29.76 | 30.55 | 30.55 | 30.77 | 29.65 | 1.68M |
| September 04, 2025 | 31.3 | 29.95 | 29.95 | 31.76 | 29.4 | 2.61M |
| September 03, 2025 | 32.35 | 30.33 | 30.33 | 32.51 | 30.2 | 1.82M |
| September 02, 2025 | 33.2 | 32.36 | 32.36 | 33.63 | 31.25 | 2.2M |
| September 01, 2025 | 33.66 | 33.2 | 33.2 | 33.66 | 32.88 | 1.94M |
| August 29, 2025 | 32.69 | 33.6 | 33.6 | 33.68 | 31.78 | 3.79M |
| August 28, 2025 | 31.2 | 32.42 | 32.42 | 34.59 | 31 | 5.32M |
| August 27, 2025 | 31.13 | 31.16 | 31.16 | 32.29 | 31 | 2.18M |
| August 26, 2025 | 31.4 | 31.13 | 31.13 | 31.54 | 31 | 1.26M |
| August 25, 2025 | 32.5 | 31.35 | 31.35 | 32.8 | 30.86 | 3.2M |
| August 22, 2025 | 32.2 | 32.8 | 32.8 | 33.18 | 31.9 | 1.47M |
| August 21, 2025 | 32.1 | 32.2 | 32.2 | 32.6 | 31.78 | 1.95M |
| August 20, 2025 | 31.4 | 32.1 | 32.1 | 32.2 | 31.05 | 1.65M |
| August 19, 2025 | 30.9 | 31.4 | 31.4 | 32.08 | 30.68 | 2.11M |
| August 18, 2025 | 30.73 | 31.04 | 31.04 | 31.68 | 30.34 | 2.03M |
| August 15, 2025 | 29.64 | 30.55 | 30.55 | 31.16 | 29.64 | 1.85M |
| August 14, 2025 | 30.83 | 29.68 | 29.68 | 31.58 | 29.62 | 1.87M |
| August 13, 2025 | 30.67 | 30.79 | 30.79 | 31.18 | 30.38 | 1.61M |
| August 12, 2025 | 31.55 | 30.67 | 30.67 | 31.7 | 30.18 | 2.51M |
| August 11, 2025 | 30.93 | 31.7 | 31.7 | 31.81 | 30.3 | 2.71M |
| August 08, 2025 | 30.33 | 31.18 | 31.18 | 31.2 | 30.17 | 2.38M |
| August 07, 2025 | 30.68 | 30.66 | 30.66 | 31.19 | 28.66 | 4.2M |
| August 06, 2025 | 28.16 | 31.09 | 31.09 | 31.09 | 27.96 | 4.01M |
| August 05, 2025 | 27.3 | 28.15 | 28.15 | 28.38 | 27.1 | 1.18M |
| August 04, 2025 | 27.23 | 27.25 | 27.25 | 27.6 | 26.49 | 1.13M |
| August 01, 2025 | 27.45 | 27.23 | 27.23 | 27.45 | 26.9 | 1.43M |
| July 31, 2025 | 27.52 | 27.32 | 27.32 | 27.53 | 27.15 | 1.03M |
| July 30, 2025 | 27.9 | 27.49 | 27.49 | 28 | 27.3 | 2.2M |
| July 29, 2025 | 28.19 | 27.99 | 27.99 | 28.8 | 27.74 | 1.27M |
| July 28, 2025 | 27.66 | 28.08 | 28.08 | 28.1 | 27.12 | 804,486 |
| July 25, 2025 | 27.67 | 27.65 | 27.65 | 27.89 | 27.4 | 1.4M |
| July 24, 2025 | 27.81 | 27.67 | 27.67 | 28.18 | 27.48 | 1.9M |
| July 23, 2025 | 28.7 | 28.03 | 28.03 | 28.98 | 27.4 | 2.25M |
| July 22, 2025 | 27.59 | 28.9 | 28.9 | 28.9 | 27.31 | 2.32M |
| July 21, 2025 | 26.64 | 27.64 | 27.64 | 27.64 | 26.3 | 2.27M |
| July 18, 2025 | 25.51 | 26.64 | 26.64 | 26.69 | 25.44 | 3.41M |
| July 17, 2025 | 24.71 | 25.51 | 25.51 | 25.68 | 24.62 | 1.66M |
| July 16, 2025 | 25 | 24.9 | 24.9 | 25 | 24.7 | 634,300 |
| July 15, 2025 | 25 | 24.88 | 24.88 | 25.06 | 24.33 | 1.31M |
| July 14, 2025 | 25.23 | 24.85 | 24.85 | 25.49 | 24.85 | 695,972 |
| July 11, 2025 | 25.19 | 25.1 | 25.1 | 25.45 | 24.91 | 753,915 |
| July 10, 2025 | 24.86 | 25.05 | 25.05 | 25.2 | 24.45 | 1.18M |
| July 09, 2025 | 25.2 | 24.92 | 24.92 | 25.31 | 24.71 | 1.01M |
| July 08, 2025 | 25.19 | 25.21 | 25.21 | 25.54 | 25.11 | 708,486 |
| July 07, 2025 | 25.34 | 25.25 | 25.25 | 25.5 | 24.38 | 1.73M |
| July 04, 2025 | 25.26 | 25.4 | 25.4 | 25.79 | 24.73 | 2.16M |
| July 03, 2025 | 24.88 | 25.15 | 25.15 | 25.37 | 24.5 | 1.88M |
| July 02, 2025 | 24.77 | 24.57 | 24.57 | 25.18 | 24.07 | 2.72M |
| July 01, 2025 | 23.81 | 24.08 | 24.08 | 24.23 | 23.47 | 1.75M |
| June 30, 2025 | 24.52 | 23.87 | 23.87 | 24.6 | 23.54 | 2.75M |
| June 27, 2025 | 23.25 | 24.6 | 24.6 | 24.76 | 23.25 | 2.69M |
| June 26, 2025 | 22.97 | 23.61 | 23.61 | 23.61 | 22.74 | 1.89M |
| June 25, 2025 | 23.24 | 23.01 | 23.01 | 23.65 | 22.86 | 1.83M |
| June 24, 2025 | 23.61 | 23.3 | 23.3 | 23.8 | 23.09 | 2.02M |
| June 23, 2025 | 23.28 | 23.82 | 23.82 | 23.99 | 23.06 | 2.28M |
| June 20, 2025 | 23.75 | 23.18 | 23.18 | 23.99 | 22.9 | 2.29M |
| June 19, 2025 | 24.79 | 23.75 | 23.61 | 25.12 | 23.7 | 1.99M |
| June 18, 2025 | 24.48 | 24.9 | 24.75 | 24.99 | 24.38 | 1.2M |
| June 17, 2025 | 24.29 | 24.47 | 24.33 | 24.81 | 24.22 | 1.16M |
| June 16, 2025 | 24.27 | 24.3 | 24.16 | 25.16 | 24.01 | 2.62M |