32.55
-0.52(-1.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 32.1 | 32.41 | 32.41 | 32.42 | 31.86 | 869,079 |
| September 04, 2025 | 32.25 | 31.96 | 31.96 | 32.47 | 31.56 | 1.25M |
| September 03, 2025 | 32.63 | 32.18 | 32.18 | 32.88 | 32 | 940,058 |
| September 02, 2025 | 34.06 | 32.84 | 32.61 | 34.06 | 32.47 | 2.59M |
| September 01, 2025 | 34.29 | 34.02 | 33.78 | 34.68 | 33.85 | 2.46M |
| August 29, 2025 | 33.88 | 34.39 | 34.15 | 34.62 | 33.64 | 2.71M |
| August 28, 2025 | 33.8 | 33.9 | 33.66 | 34.32 | 32.85 | 2.55M |
| August 27, 2025 | 34.5 | 33.87 | 33.87 | 35.48 | 33.78 | 2.58M |
| August 26, 2025 | 34.79 | 34.62 | 34.62 | 34.88 | 34.2 | 1.76M |
| August 25, 2025 | 34.65 | 34.56 | 34.56 | 34.79 | 34.19 | 2.42M |
| August 22, 2025 | 34.44 | 34.66 | 34.66 | 35.03 | 34.32 | 2.1M |
| August 21, 2025 | 35 | 34.56 | 34.56 | 35.08 | 34.3 | 2.85M |
| August 20, 2025 | 34.08 | 34.92 | 34.92 | 35.4 | 33.66 | 3.03M |
| August 19, 2025 | 34.2 | 34.09 | 34.09 | 34.4 | 33.64 | 2.59M |
| August 18, 2025 | 34.55 | 34.22 | 34.22 | 34.55 | 34.01 | 4.94M |
| August 15, 2025 | 32.7 | 34.6 | 34.6 | 35.1 | 32.7 | 4.51M |
| August 14, 2025 | 33.82 | 32.76 | 32.76 | 34.41 | 32.67 | 3.51M |
| August 13, 2025 | 33.67 | 33.7 | 33.7 | 33.87 | 33.26 | 1.94M |
| August 12, 2025 | 33.8 | 33.47 | 33.47 | 34 | 33.23 | 2.31M |
| August 11, 2025 | 32.6 | 33.94 | 33.94 | 34.7 | 32.4 | 4.25M |
| August 08, 2025 | 32.95 | 32.66 | 32.66 | 32.98 | 31.93 | 2.74M |
| August 07, 2025 | 32.55 | 32.93 | 32.93 | 33.45 | 32.21 | 3.11M |
| August 06, 2025 | 32.45 | 32.52 | 32.52 | 32.57 | 32.09 | 1.82M |
| August 05, 2025 | 31.82 | 32.32 | 32.32 | 32.5 | 31.79 | 2.04M |
| August 04, 2025 | 31.46 | 31.81 | 31.81 | 31.82 | 31.09 | 1.4M |
| August 01, 2025 | 31.87 | 31.7 | 31.7 | 32.34 | 31.4 | 1.89M |
| July 31, 2025 | 32.2 | 31.73 | 31.73 | 32.48 | 31.63 | 1.98M |
| July 30, 2025 | 31.35 | 32.26 | 32.26 | 32.95 | 31 | 3.73M |
| July 29, 2025 | 31.99 | 31.27 | 31.27 | 31.99 | 30.68 | 1.59M |
| July 28, 2025 | 32.29 | 31.2 | 31.2 | 32.3 | 31.15 | 1.82M |
| July 25, 2025 | 31.3 | 31.54 | 31.54 | 32.15 | 31.3 | 1.31M |
| July 24, 2025 | 30.8 | 31.44 | 31.44 | 31.61 | 30.8 | 1.4M |
| July 23, 2025 | 31.6 | 30.98 | 30.98 | 31.79 | 30.93 | 1.8M |
| July 22, 2025 | 31.4 | 31.6 | 31.6 | 31.69 | 31.21 | 1.86M |
| July 21, 2025 | 31.92 | 31.33 | 31.33 | 31.92 | 31.18 | 2.24M |
| July 18, 2025 | 30.04 | 31.95 | 31.95 | 32.1 | 30.04 | 3.67M |
| July 17, 2025 | 29.83 | 29.92 | 29.92 | 29.98 | 29.56 | 1.35M |
| July 16, 2025 | 30.04 | 29.78 | 29.78 | 30.31 | 29.78 | 1.66M |
| July 15, 2025 | 29.73 | 30.01 | 30.01 | 30.22 | 29.58 | 1.63M |
| July 14, 2025 | 30.2 | 29.69 | 29.69 | 30.2 | 29.39 | 3.07M |
| July 11, 2025 | 30.65 | 30.56 | 30.56 | 30.84 | 30.25 | 861,810 |
| July 10, 2025 | 30.92 | 30.65 | 30.65 | 30.92 | 30.35 | 898,895 |
| July 09, 2025 | 30.96 | 30.85 | 30.85 | 31.5 | 30.61 | 1.12M |
| July 08, 2025 | 30.49 | 30.78 | 30.78 | 30.87 | 30.27 | 1.06M |
| July 07, 2025 | 29.93 | 30.45 | 30.45 | 30.62 | 29.83 | 655,712 |
| July 04, 2025 | 30.03 | 30.03 | 30.03 | 30.45 | 29.7 | 1.02M |
| July 03, 2025 | 30.01 | 30.17 | 30.17 | 30.6 | 30.01 | 916,544 |
| July 02, 2025 | 31.11 | 30.46 | 30.46 | 31.18 | 30.3 | 816,300 |
| July 01, 2025 | 30.58 | 31.03 | 31.03 | 31.23 | 30.23 | 1.27M |
| June 30, 2025 | 30.38 | 30.58 | 30.58 | 30.64 | 30.07 | 1.59M |
| June 27, 2025 | 29.99 | 30.38 | 30.38 | 30.9 | 29.79 | 1.86M |
| June 26, 2025 | 31.17 | 30.39 | 30.39 | 31.17 | 30.36 | 1.06M |
| June 25, 2025 | 31.07 | 31.17 | 31.17 | 31.33 | 30.7 | 837,833 |
| June 24, 2025 | 30.07 | 31 | 31 | 31.27 | 29.94 | 1.16M |
| June 23, 2025 | 29.82 | 29.94 | 29.94 | 30.16 | 29.35 | 618,827 |
| June 20, 2025 | 30.08 | 29.86 | 29.86 | 30.42 | 29.86 | 742,724 |
| June 19, 2025 | 30.65 | 30.06 | 30.06 | 31 | 29.88 | 1.32M |
| June 18, 2025 | 31 | 30.65 | 30.65 | 31.5 | 30.5 | 905,158 |
| June 17, 2025 | 31.59 | 31.4 | 31.4 | 32.31 | 30.96 | 923,829 |
| June 16, 2025 | 30.97 | 31.14 | 31.14 | 31.48 | 30.72 | 1.36M |
