31.03
-0.2(-0.64%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 30.89 | 31.23 | 31.23 | 31.7 | 30.56 | 11.9M |
| August 15, 2025 | 30.39 | 30.95 | 30.95 | 30.99 | 30.26 | 9.75M |
| August 14, 2025 | 31.48 | 30.31 | 30.31 | 31.65 | 30.28 | 8.08M |
| August 13, 2025 | 31.5 | 31.41 | 31.41 | 31.67 | 31.25 | 7.36M |
| August 12, 2025 | 31.5 | 31.42 | 31.42 | 31.99 | 30.98 | 7.6M |
| August 11, 2025 | 30.29 | 31.65 | 31.65 | 32.36 | 30.29 | 11.45M |
| August 08, 2025 | 30.99 | 30.27 | 30.27 | 31.08 | 30.21 | 5.12M |
| August 07, 2025 | 31.5 | 30.92 | 30.92 | 31.67 | 30.9 | 5.87M |
| August 06, 2025 | 31.4 | 31.51 | 31.51 | 31.79 | 30.93 | 6.74M |
| August 05, 2025 | 31.65 | 31.3 | 31.3 | 31.67 | 31.05 | 4.2M |
| August 04, 2025 | 31.08 | 31.39 | 31.39 | 31.45 | 30.5 | 5.4M |
| August 01, 2025 | 31.04 | 31.23 | 31.23 | 32.58 | 30.86 | 8.84M |
| July 31, 2025 | 31 | 31.09 | 31.09 | 31.88 | 30.86 | 6.68M |
| July 30, 2025 | 32.2 | 31.2 | 31.2 | 32.35 | 30.91 | 6.53M |
| July 29, 2025 | 32.23 | 32.3 | 32.3 | 33.1 | 32.03 | 5.96M |
| July 28, 2025 | 32 | 32.21 | 32.21 | 32.6 | 31.5 | 6.34M |
| July 25, 2025 | 32.18 | 31.88 | 31.88 | 32.18 | 31.66 | 4.17M |
| July 24, 2025 | 31.82 | 32.05 | 32.05 | 32.6 | 31.82 | 7.81M |
| July 23, 2025 | 32.5 | 31.76 | 31.76 | 32.55 | 31.7 | 5.54M |
| July 22, 2025 | 31.2 | 32.45 | 32.45 | 32.8 | 30.89 | 11.57M |
| July 21, 2025 | 31.13 | 31.18 | 31.18 | 31.31 | 30.8 | 4.79M |
| July 18, 2025 | 31.03 | 31.13 | 31.13 | 31.68 | 30.9 | 5.81M |
| July 17, 2025 | 30.13 | 30.98 | 30.98 | 31.06 | 29.93 | 4.97M |
| July 16, 2025 | 30.08 | 30.26 | 30.26 | 30.62 | 30.01 | 3.39M |
| July 15, 2025 | 30.55 | 30.18 | 30.18 | 30.93 | 29.85 | 4.58M |
| July 14, 2025 | 30.75 | 30.53 | 30.53 | 30.99 | 30.3 | 4.32M |
| July 11, 2025 | 31 | 30.86 | 30.86 | 31.25 | 30.69 | 3.75M |
| July 10, 2025 | 30.98 | 30.91 | 30.91 | 31.23 | 30.61 | 2.75M |
| July 09, 2025 | 31.79 | 30.98 | 30.98 | 31.8 | 30.9 | 4.76M |
| July 08, 2025 | 31.45 | 31.63 | 31.63 | 32.31 | 31.12 | 4.99M |
| July 07, 2025 | 31.39 | 31.29 | 31.29 | 31.59 | 31.09 | 2.83M |
| July 04, 2025 | 32.27 | 31.39 | 31.39 | 32.36 | 31.33 | 5.85M |
| July 03, 2025 | 32.02 | 32.53 | 32.53 | 32.93 | 31.51 | 6.92M |
| July 02, 2025 | 32.15 | 32.09 | 32.09 | 32.94 | 31.63 | 5.8M |
| July 01, 2025 | 32.81 | 32.16 | 32.16 | 32.82 | 31.81 | 6.83M |
| June 30, 2025 | 32.97 | 32.9 | 32.9 | 33.4 | 32.72 | 5.32M |
| June 27, 2025 | 33.49 | 32.98 | 32.98 | 34.4 | 32.92 | 6.52M |
| June 26, 2025 | 33.9 | 33.48 | 33.48 | 34.94 | 33.36 | 8.72M |
| June 25, 2025 | 34.14 | 33.71 | 33.71 | 34.91 | 33.4 | 11.43M |
| June 24, 2025 | 32 | 33.77 | 33.77 | 33.89 | 31.82 | 10.8M |
| June 23, 2025 | 30.83 | 31.97 | 31.97 | 32.49 | 30.75 | 6.45M |
| June 20, 2025 | 31.89 | 31.34 | 31.34 | 32.76 | 31.31 | 6.43M |
| June 19, 2025 | 32.08 | 32.04 | 32.04 | 33.6 | 31.81 | 8.49M |
| June 18, 2025 | 32.02 | 31.99 | 31.99 | 32.32 | 31.08 | 6.25M |
| June 17, 2025 | 31.35 | 32.19 | 32.19 | 32.88 | 31.32 | 8.67M |
| June 16, 2025 | 31.4 | 31.58 | 31.58 | 32.05 | 31 | 5.56M |
| June 13, 2025 | 30.8 | 31.54 | 31.54 | 32.1 | 30.41 | 10.59M |
| June 12, 2025 | 30.05 | 30.76 | 30.76 | 31.32 | 29.79 | 5.34M |
| June 11, 2025 | 30.42 | 30.05 | 30.05 | 31.42 | 29.93 | 4.83M |
| June 10, 2025 | 30.12 | 30.42 | 30.42 | 31.16 | 29.67 | 6.11M |
| June 09, 2025 | 29.11 | 29.8 | 29.8 | 30.35 | 29.07 | 4.12M |
| June 06, 2025 | 28.56 | 29.06 | 29.06 | 29.94 | 28.5 | 4.1M |
| June 05, 2025 | 28.55 | 28.55 | 28.55 | 28.82 | 28.18 | 2.18M |
| June 04, 2025 | 28.23 | 28.58 | 28.58 | 28.88 | 28.22 | 2.16M |
| June 03, 2025 | 28.21 | 28.35 | 28.35 | 28.57 | 28.2 | 1.74M |
| May 30, 2025 | 28.96 | 28.21 | 28.21 | 29 | 28 | 2.46M |
| May 29, 2025 | 28.66 | 28.96 | 28.96 | 29.3 | 28.66 | 2.37M |
| May 28, 2025 | 28.83 | 28.66 | 28.66 | 29.06 | 28.47 | 1.67M |
| May 27, 2025 | 29.02 | 28.82 | 28.82 | 29.6 | 28.4 | 3.06M |
| May 26, 2025 | 28.95 | 29.15 | 29.15 | 29.43 | 28.92 | 1.53M |