31.62
-0.14(-0.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 31.81 | 31.7 | 31.7 | 32.19 | 30.8 | 6.66M |
| September 05, 2025 | 31.1 | 31.76 | 31.76 | 31.78 | 30.83 | 6.55M |
| September 04, 2025 | 32.7 | 31.1 | 31.1 | 33.19 | 30.6 | 9.23M |
| September 03, 2025 | 32.99 | 32.8 | 32.8 | 33.85 | 32.6 | 5.1M |
| September 02, 2025 | 33.7 | 33.12 | 33.12 | 34.84 | 32.67 | 9.04M |
| September 01, 2025 | 33.02 | 33.75 | 33.75 | 34.08 | 32.98 | 6.26M |
| August 29, 2025 | 33.33 | 33.21 | 33.21 | 34.25 | 32.7 | 9.72M |
| August 28, 2025 | 33.97 | 33.39 | 33.39 | 34.28 | 32 | 12.67M |
| August 27, 2025 | 36.07 | 34.12 | 34.12 | 36.3 | 34.04 | 9.79M |
| August 26, 2025 | 36.6 | 36.06 | 36.06 | 37.39 | 36 | 7.73M |
| August 25, 2025 | 37.05 | 36.69 | 36.69 | 37.67 | 36.51 | 8.5M |
| August 22, 2025 | 36.68 | 36.98 | 36.98 | 37.09 | 36.21 | 4.25M |
| August 21, 2025 | 37.22 | 36.57 | 36.57 | 37.54 | 36.34 | 5.26M |
| August 20, 2025 | 38.4 | 37.18 | 37.18 | 39 | 36.59 | 10.59M |
| August 19, 2025 | 36.81 | 38.59 | 38.59 | 40.19 | 36.61 | 13.46M |
| August 18, 2025 | 35.75 | 36.77 | 36.77 | 36.94 | 35.6 | 9.43M |
| August 15, 2025 | 36.4 | 35.71 | 35.71 | 36.42 | 34.61 | 12.68M |
| August 14, 2025 | 37.31 | 36.43 | 36.43 | 37.41 | 36.4 | 8.71M |
| August 13, 2025 | 35.5 | 37.18 | 37.18 | 37.35 | 35.21 | 11.39M |
| August 12, 2025 | 36.5 | 35.43 | 35.43 | 36.79 | 35.12 | 11.59M |
| August 11, 2025 | 34.58 | 36.37 | 36.37 | 37.17 | 34.51 | 14.69M |
| August 08, 2025 | 35.59 | 34.33 | 34.33 | 35.87 | 34.21 | 10.87M |
| August 07, 2025 | 35.89 | 35.46 | 35.46 | 36.8 | 35.08 | 8.95M |
| August 06, 2025 | 35.8 | 35.9 | 35.9 | 36.5 | 35.01 | 8.29M |
| August 05, 2025 | 35.6 | 35.6 | 35.6 | 36.37 | 35.43 | 6.78M |
| August 04, 2025 | 36 | 35.68 | 35.68 | 36.3 | 34.62 | 8.93M |
| August 01, 2025 | 34.9 | 35.95 | 35.95 | 36.85 | 34.9 | 11.23M |
| July 31, 2025 | 35.26 | 35.2 | 35.2 | 35.85 | 34.5 | 11.7M |
| July 30, 2025 | 34.02 | 35.31 | 35.31 | 36.5 | 33.86 | 15.71M |
| July 29, 2025 | 33.4 | 34.26 | 34.26 | 34.69 | 32.91 | 11.36M |
| July 28, 2025 | 33.35 | 33.21 | 33.21 | 34.15 | 32.38 | 10.94M |
| July 25, 2025 | 32.75 | 33.34 | 33.34 | 34.31 | 32.75 | 13M |
| July 24, 2025 | 32.74 | 32.72 | 32.72 | 33.16 | 32.11 | 10.63M |
| July 23, 2025 | 33.01 | 32.38 | 32.38 | 33.89 | 32.2 | 17.54M |
| July 22, 2025 | 32.32 | 33.01 | 33.01 | 33.86 | 31.9 | 15.17M |
| July 21, 2025 | 32.13 | 32.32 | 32.32 | 33.33 | 31.87 | 19.64M |
| July 18, 2025 | 29.48 | 32.14 | 32.14 | 32.25 | 29.14 | 22.57M |
| July 17, 2025 | 27.28 | 29.65 | 29.65 | 29.88 | 27.28 | 21.82M |
| July 16, 2025 | 27.2 | 27.53 | 27.53 | 27.55 | 26.98 | 6.41M |
| July 15, 2025 | 27.25 | 27.21 | 27.21 | 27.37 | 26.85 | 5.84M |
| July 14, 2025 | 26.8 | 27.26 | 27.26 | 27.38 | 26.65 | 6.52M |
| July 11, 2025 | 26.96 | 26.75 | 26.75 | 27.48 | 26.7 | 7.43M |
| July 10, 2025 | 26.63 | 26.95 | 26.95 | 27.22 | 26.3 | 6.57M |
| July 09, 2025 | 26.16 | 26.51 | 26.51 | 26.98 | 25.82 | 7.11M |
| July 08, 2025 | 26.08 | 26.18 | 26.18 | 26.7 | 25.97 | 4.55M |
| July 07, 2025 | 26.05 | 26.07 | 26.07 | 26.83 | 25.84 | 5.01M |
| July 04, 2025 | 26.3 | 25.97 | 25.97 | 26.53 | 25.93 | 4.99M |
| July 03, 2025 | 26.2 | 26.36 | 26.36 | 26.69 | 25.91 | 5.02M |
| July 02, 2025 | 27.2 | 26.01 | 26.01 | 27.25 | 25.89 | 8.82M |
| July 01, 2025 | 26.65 | 27.2 | 27.2 | 27.42 | 26.55 | 10.08M |
| June 30, 2025 | 26.4 | 26.59 | 26.59 | 26.62 | 26.21 | 3.27M |
| June 27, 2025 | 26.25 | 26.55 | 26.55 | 26.56 | 26.24 | 2.88M |
| June 26, 2025 | 26.67 | 26.25 | 26.25 | 26.67 | 26.19 | 4.45M |
| June 25, 2025 | 26.64 | 26.8 | 26.8 | 26.85 | 26.43 | 4.76M |
| June 24, 2025 | 26.5 | 26.74 | 26.74 | 26.8 | 26.29 | 4.91M |
| June 23, 2025 | 26.1 | 26.39 | 26.39 | 26.65 | 25.83 | 4.73M |
| June 20, 2025 | 26.1 | 25.83 | 25.83 | 26.42 | 25.68 | 4.42M |
| June 19, 2025 | 26.77 | 26.34 | 26.34 | 27.03 | 25.88 | 7.22M |
| June 18, 2025 | 27.13 | 26.84 | 26.84 | 27.33 | 26.5 | 6.6M |
| June 17, 2025 | 28 | 27.42 | 27.42 | 28.53 | 27.1 | 10.01M |