31.49
+0.72(+2.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 30.91 | 30.77 | 30.77 | 31.17 | 30.63 | 2.59M |
| August 15, 2025 | 30.36 | 30.89 | 30.89 | 31.3 | 30.3 | 2.27M |
| August 14, 2025 | 30.92 | 30.63 | 30.63 | 31.34 | 30.43 | 2.55M |
| August 13, 2025 | 30.86 | 30.91 | 30.91 | 31.47 | 30.7 | 2.8M |
| August 12, 2025 | 31.6 | 30.68 | 30.68 | 31.8 | 30.33 | 3.3M |
| August 11, 2025 | 29.8 | 31.22 | 31.22 | 32 | 29.66 | 4.67M |
| August 08, 2025 | 29.02 | 29.66 | 29.66 | 29.79 | 28.9 | 2.47M |
| August 07, 2025 | 28.94 | 29.15 | 29.15 | 29.55 | 28.65 | 2.92M |
| August 06, 2025 | 29.3 | 28.79 | 28.79 | 29.3 | 28.55 | 2.96M |
| August 05, 2025 | 28.2 | 29.39 | 29.39 | 29.47 | 28.2 | 4.35M |
| August 04, 2025 | 27.35 | 28 | 28 | 28 | 27.12 | 2.95M |
| August 01, 2025 | 26.25 | 27.29 | 27.29 | 27.64 | 25.96 | 4.99M |
| July 31, 2025 | 26.21 | 25.9 | 25.9 | 26.43 | 25.87 | 1.48M |
| July 30, 2025 | 26.13 | 26.13 | 26.13 | 26.33 | 25.86 | 1.45M |
| July 29, 2025 | 26.6 | 26.15 | 26.15 | 26.6 | 26.01 | 1.57M |
| July 28, 2025 | 26.53 | 26.66 | 26.66 | 26.93 | 26.03 | 1.92M |
| July 25, 2025 | 26.1 | 26.5 | 26.5 | 26.5 | 25.75 | 1.65M |
| July 24, 2025 | 26.33 | 25.94 | 25.94 | 26.5 | 25.82 | 2.29M |
| July 23, 2025 | 26.68 | 26.33 | 26.33 | 26.89 | 26.3 | 1.59M |
| July 22, 2025 | 26.85 | 26.77 | 26.77 | 27.54 | 26.59 | 2.33M |
| July 21, 2025 | 26.9 | 27.03 | 27.03 | 27.1 | 26.58 | 1.95M |
| July 18, 2025 | 26.98 | 26.9 | 26.9 | 27.19 | 26.66 | 2.11M |
| July 17, 2025 | 27.7 | 26.88 | 26.88 | 27.71 | 26.77 | 3.03M |
| July 16, 2025 | 27.86 | 27.6 | 27.6 | 27.88 | 27.11 | 3.52M |
| July 15, 2025 | 30.14 | 28.18 | 28.18 | 30.14 | 27.86 | 6.31M |
| July 14, 2025 | 28.01 | 29.85 | 29.85 | 30.3 | 28.01 | 7.2M |
| July 11, 2025 | 28.1 | 27.81 | 27.81 | 28.18 | 27.6 | 1.72M |
| July 10, 2025 | 28.47 | 27.93 | 27.93 | 28.75 | 27.72 | 2.25M |
| July 09, 2025 | 28.6 | 28.4 | 28.4 | 28.66 | 27.81 | 2.25M |
| July 08, 2025 | 27.67 | 28.29 | 28.29 | 28.49 | 27.29 | 2.71M |
| July 07, 2025 | 27.11 | 27.67 | 27.67 | 27.97 | 26.8 | 1.96M |
| July 04, 2025 | 27.56 | 27.4 | 27.4 | 27.72 | 27.16 | 1.5M |
| July 03, 2025 | 27.56 | 27.56 | 27.56 | 27.73 | 27.22 | 1.09M |
| July 02, 2025 | 28 | 27.56 | 27.56 | 28.08 | 27.25 | 1.46M |
| July 01, 2025 | 27.88 | 28 | 28 | 28.23 | 27.33 | 1.64M |
| June 30, 2025 | 27.31 | 27.85 | 27.85 | 28 | 27.12 | 1.4M |
| June 27, 2025 | 27.22 | 27.48 | 27.48 | 27.6 | 26.95 | 1.61M |
| June 26, 2025 | 28.03 | 27.22 | 27.22 | 28.24 | 27 | 2.93M |
| June 25, 2025 | 28.05 | 28.04 | 28.04 | 28.78 | 28 | 2.59M |
| June 24, 2025 | 27.26 | 28.1 | 28.1 | 28.17 | 27.15 | 2.94M |
| June 23, 2025 | 26.43 | 27.26 | 27.26 | 27.26 | 26.2 | 2.92M |
| June 20, 2025 | 27 | 26.56 | 26.56 | 27.56 | 26.18 | 5.32M |
| June 19, 2025 | 28.24 | 27.1 | 27.1 | 28.94 | 27.04 | 2.52M |
| June 18, 2025 | 27.54 | 28.23 | 28.23 | 28.37 | 27.35 | 2.65M |
| June 17, 2025 | 28.07 | 27.59 | 27.59 | 29.1 | 27.4 | 3.39M |
| June 16, 2025 | 28.34 | 28.05 | 28.05 | 28.46 | 27.72 | 3.76M |
| June 13, 2025 | 28.76 | 28.51 | 28.51 | 29.65 | 28.23 | 2.8M |
| June 12, 2025 | 29.99 | 28.79 | 28.79 | 29.99 | 28.66 | 3.17M |
| June 11, 2025 | 30.08 | 29.8 | 29.8 | 30.27 | 29.41 | 2.35M |
| June 10, 2025 | 30.32 | 30.08 | 30.08 | 30.79 | 29.72 | 3.02M |
| June 09, 2025 | 30.41 | 30.4 | 30.4 | 32.26 | 30.29 | 5.36M |
| June 06, 2025 | 29.9 | 30.4 | 30.4 | 30.6 | 29.48 | 3.27M |
| June 05, 2025 | 30.19 | 29.98 | 29.98 | 30.88 | 28.73 | 6.76M |
| June 04, 2025 | 29.5 | 29.99 | 29.99 | 30 | 29.1 | 3.41M |
| June 03, 2025 | 28.9 | 29.7 | 29.7 | 30.37 | 28.38 | 4.17M |
| May 30, 2025 | 29.72 | 29.19 | 29.19 | 29.94 | 28.85 | 3.95M |
| May 29, 2025 | 29.28 | 29.44 | 29.44 | 29.63 | 28.82 | 2.4M |
| May 28, 2025 | 28.43 | 29.27 | 29.27 | 29.78 | 28.43 | 4.1M |
| May 27, 2025 | 28.91 | 28.18 | 28.18 | 30.1 | 27.77 | 4.19M |
| May 26, 2025 | 29.63 | 29.2 | 29.2 | 29.97 | 28.61 | 3.49M |