31.15
+0.11(+0.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 13, 2025 | 24.02 | 24.16 | 24.02 | 24.6 | 23.8 | 1.8M |
| June 12, 2025 | 24 | 23.9 | 23.76 | 24.1 | 23.73 | 902,281 |
| June 11, 2025 | 23.11 | 24.01 | 23.87 | 24.19 | 23.11 | 1.88M |
| June 10, 2025 | 23.7 | 23.2 | 23.06 | 23.71 | 22.9 | 1.7M |
| June 09, 2025 | 23.5 | 23.46 | 23.32 | 23.94 | 23.45 | 2.24M |
| June 06, 2025 | 22.4 | 23.47 | 23.33 | 23.64 | 22.15 | 3.53M |
| June 05, 2025 | 22.41 | 22.14 | 22.01 | 23 | 22.13 | 1.57M |
| June 04, 2025 | 22.16 | 22.86 | 22.73 | 22.9 | 21.86 | 1.93M |
| June 03, 2025 | 21 | 22.29 | 22.16 | 22.3 | 21 | 2.15M |
| May 30, 2025 | 21.65 | 20.91 | 20.91 | 21.65 | 20.89 | 1.01M |
| May 29, 2025 | 21 | 21.45 | 21.45 | 21.58 | 20.8 | 2.19M |
| May 28, 2025 | 19.9 | 21.15 | 21.15 | 21.15 | 19.82 | 3.01M |
| May 27, 2025 | 19.66 | 19.86 | 19.86 | 19.98 | 19.41 | 1.28M |
| May 26, 2025 | 19.56 | 19.52 | 19.52 | 19.87 | 19.05 | 1.04M |