32.90
-0.03(-0.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 32.2 | 32.9 | 32.9 | 32.99 | 31.9 | 3.43M |
| August 15, 2025 | 31.99 | 32.8 | 32.8 | 32.88 | 31.65 | 3.53M |
| August 14, 2025 | 33 | 31.68 | 31.68 | 33 | 31.31 | 4.03M |
| August 13, 2025 | 31.72 | 32.44 | 32.44 | 32.62 | 31.55 | 4.82M |
| August 12, 2025 | 33.8 | 31.71 | 31.71 | 34.58 | 31.71 | 7.71M |
| August 11, 2025 | 28.34 | 33.29 | 33.29 | 33.29 | 28.34 | 7.67M |
| August 08, 2025 | 26.64 | 27.74 | 27.74 | 28.37 | 26.63 | 2.12M |
| August 07, 2025 | 27 | 26.87 | 26.87 | 27.3 | 26.5 | 1.06M |
| August 06, 2025 | 26.74 | 26.52 | 26.52 | 27.35 | 26.4 | 1.26M |
| August 05, 2025 | 26.93 | 26.9 | 26.9 | 27.29 | 26.73 | 829,136 |
| August 04, 2025 | 26.5 | 26.93 | 26.93 | 27.1 | 26.46 | 774,797 |
| August 01, 2025 | 27 | 26.67 | 26.67 | 27.01 | 26.3 | 859,922 |
| July 31, 2025 | 27.81 | 26.67 | 26.67 | 27.81 | 26.46 | 1.87M |
| July 30, 2025 | 26.94 | 27.56 | 27.56 | 27.82 | 26.45 | 2.38M |
| July 29, 2025 | 27.12 | 26.82 | 26.82 | 27.4 | 26.55 | 1.47M |
| July 28, 2025 | 26.45 | 27.12 | 27.12 | 27.23 | 26 | 2.03M |
| July 25, 2025 | 26.3 | 26.45 | 26.45 | 26.75 | 26.01 | 949,179 |
| July 24, 2025 | 26.22 | 26.22 | 26.22 | 26.49 | 25.71 | 774,700 |
| July 23, 2025 | 26.08 | 26.22 | 26.22 | 26.4 | 25.88 | 816,071 |
| July 22, 2025 | 25.8 | 26.02 | 26.02 | 26.24 | 25.8 | 875,980 |
| July 21, 2025 | 26.43 | 26.03 | 26.03 | 26.43 | 25.64 | 1.24M |
| July 18, 2025 | 26.31 | 26.23 | 26.23 | 26.65 | 26.02 | 919,379 |
| July 17, 2025 | 26.48 | 26.3 | 26.3 | 26.68 | 26 | 1.29M |
| July 16, 2025 | 26.87 | 26.38 | 26.38 | 27.09 | 26.2 | 1.38M |
| July 15, 2025 | 25.75 | 26.99 | 26.99 | 26.99 | 25.52 | 2.94M |
| July 14, 2025 | 24.12 | 25.75 | 25.75 | 25.87 | 24.12 | 2.57M |
| July 11, 2025 | 24.43 | 24.19 | 24.19 | 24.81 | 24.07 | 1.05M |
| July 10, 2025 | 25.08 | 24.3 | 24.3 | 25.25 | 24.28 | 1.5M |
| July 09, 2025 | 25.04 | 25.08 | 25.08 | 25.48 | 24.67 | 1.36M |
| July 08, 2025 | 24.99 | 24.8 | 24.8 | 25 | 24.7 | 655,751 |
| July 07, 2025 | 24.99 | 24.89 | 24.89 | 25.24 | 24.78 | 904,127 |
| July 04, 2025 | 25.42 | 25.19 | 25.19 | 26 | 24.98 | 1.45M |
| July 03, 2025 | 24.79 | 25.38 | 25.38 | 25.48 | 24.45 | 1.33M |
| July 02, 2025 | 25.36 | 24.67 | 24.67 | 25.37 | 24.43 | 746,602 |
| July 01, 2025 | 25.22 | 25.35 | 25.35 | 25.55 | 24.99 | 513,048 |
| June 30, 2025 | 25.08 | 25.22 | 25.22 | 25.22 | 24.71 | 584,850 |
| June 27, 2025 | 24.88 | 24.85 | 24.85 | 25.1 | 24.61 | 551,568 |
| June 26, 2025 | 25.01 | 24.71 | 24.71 | 25.14 | 24.7 | 936,220 |
| June 25, 2025 | 25.15 | 25.14 | 25.14 | 25.26 | 24.5 | 1.02M |
| June 24, 2025 | 24.81 | 24.82 | 24.82 | 25.3 | 24.7 | 1.05M |
| June 23, 2025 | 23.96 | 24.8 | 24.8 | 24.89 | 23.96 | 776,297 |
| June 20, 2025 | 23.71 | 24.5 | 24.5 | 24.98 | 23.71 | 968,189 |
| June 19, 2025 | 24.5 | 23.8 | 23.8 | 24.56 | 23.72 | 752,724 |
| June 18, 2025 | 23.34 | 24.5 | 24.5 | 24.78 | 23.32 | 1.26M |
| June 17, 2025 | 23.54 | 23.43 | 23.43 | 23.82 | 23.16 | 349,606 |
| June 16, 2025 | 23.04 | 23.29 | 23.29 | 23.72 | 23.04 | 394,455 |
| June 13, 2025 | 23.41 | 23.38 | 23.31 | 24.08 | 23.38 | 589,908 |
| June 12, 2025 | 23.68 | 23.62 | 23.55 | 24.02 | 23.5 | 407,427 |
| June 11, 2025 | 23.29 | 23.8 | 23.73 | 24.5 | 23.29 | 834,868 |
| June 10, 2025 | 23.3 | 23.5 | 23.43 | 23.58 | 23.03 | 855,874 |
| June 09, 2025 | 23.55 | 23.23 | 23.23 | 23.55 | 22.96 | 571,601 |
| June 06, 2025 | 23.68 | 23.29 | 23.29 | 23.68 | 23.02 | 443,103 |
| June 05, 2025 | 23.21 | 23.43 | 23.43 | 23.43 | 22.93 | 451,303 |
| June 04, 2025 | 22.97 | 23.1 | 23.1 | 23.48 | 22.8 | 684,125 |
| June 03, 2025 | 22.86 | 22.88 | 22.88 | 23.28 | 22.76 | 428,651 |
| May 30, 2025 | 23.14 | 22.86 | 22.86 | 23.17 | 22.68 | 416,475 |
| May 29, 2025 | 22.91 | 23.03 | 23.03 | 23.26 | 22.87 | 517,214 |
| May 28, 2025 | 23.36 | 23 | 23 | 23.7 | 22.98 | 584,878 |
| May 27, 2025 | 23.25 | 23.24 | 23.24 | 23.4 | 22.73 | 781,389 |
| May 26, 2025 | 24 | 23.26 | 23.26 | 24 | 22.96 | 497,015 |