31.50
+0.2(+0.64%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 31.25 | 31.5 | 31.5 | 32.22 | 31.2 | 5.52M |
September 25, 2025 | 31.35 | 31.3 | 31.3 | 31.9 | 31.27 | 6.03M |
September 24, 2025 | 30.56 | 31.43 | 31.43 | 31.58 | 30.4 | 6.16M |
September 23, 2025 | 31.15 | 30.78 | 30.78 | 31.33 | 29.82 | 6.14M |
September 22, 2025 | 31.6 | 30.77 | 30.77 | 32.08 | 30.45 | 6.61M |
September 19, 2025 | 31.22 | 31.6 | 31.6 | 31.85 | 30.98 | 6.27M |
September 18, 2025 | 31.98 | 31.2 | 31.2 | 31.98 | 30.95 | 7.6M |
September 17, 2025 | 31.87 | 31.6 | 31.6 | 31.98 | 31.22 | 5.78M |
September 16, 2025 | 31.58 | 31.86 | 31.86 | 31.91 | 30.9 | 7.5M |
September 15, 2025 | 32.5 | 31.57 | 31.57 | 33.27 | 31.57 | 9.35M |
September 12, 2025 | 33.32 | 32.22 | 32.22 | 33.37 | 32.11 | 9.91M |
September 11, 2025 | 33.24 | 33.24 | 33.24 | 33.58 | 32.51 | 10.41M |
September 10, 2025 | 33.33 | 33.81 | 33.81 | 33.87 | 32.4 | 14.01M |
September 09, 2025 | 32.01 | 34.18 | 34.18 | 34.79 | 31.68 | 18.44M |
September 08, 2025 | 33.28 | 32 | 32 | 33.3 | 31.44 | 17.17M |
September 05, 2025 | 30.66 | 32.5 | 32.5 | 32.55 | 30.42 | 19.03M |
September 04, 2025 | 30.39 | 30.28 | 30.28 | 31.94 | 29.65 | 14.58M |
September 03, 2025 | 30 | 30.03 | 30.03 | 30.72 | 29.81 | 8.45M |
September 02, 2025 | 29.85 | 29.96 | 29.96 | 31.01 | 29.51 | 8.24M |
September 01, 2025 | 30.33 | 29.84 | 29.84 | 30.33 | 29.55 | 7.16M |
August 29, 2025 | 29.2 | 29.96 | 29.96 | 30.66 | 28.97 | 9.63M |
August 28, 2025 | 29.01 | 29.03 | 29.03 | 29.35 | 28.2 | 6.4M |
August 27, 2025 | 29.36 | 29.15 | 29.15 | 30.45 | 29.11 | 8.02M |
August 26, 2025 | 29.32 | 29.36 | 29.36 | 29.58 | 29.02 | 3.87M |
August 25, 2025 | 29.2 | 29.26 | 29.26 | 29.68 | 28.89 | 6.07M |
August 22, 2025 | 28.81 | 29.07 | 29.07 | 29.07 | 28.6 | 4.55M |
August 21, 2025 | 29.01 | 28.7 | 28.7 | 29.05 | 28.54 | 3.17M |
August 20, 2025 | 28.66 | 28.92 | 28.92 | 28.93 | 28.5 | 2.93M |
August 19, 2025 | 28.97 | 28.75 | 28.75 | 29.08 | 28.55 | 2.65M |
August 18, 2025 | 29.28 | 28.98 | 28.98 | 29.28 | 28.77 | 4.5M |
August 15, 2025 | 28.2 | 29.05 | 29.05 | 29.18 | 28.2 | 3.71M |
August 14, 2025 | 28.99 | 28.24 | 28.24 | 29 | 28.22 | 3.09M |
August 13, 2025 | 28.7 | 28.94 | 28.94 | 28.99 | 28.53 | 2.6M |
August 12, 2025 | 28.56 | 28.69 | 28.69 | 28.73 | 28.33 | 2.6M |
August 11, 2025 | 28.15 | 28.56 | 28.56 | 28.68 | 28.14 | 2.69M |
August 08, 2025 | 27.88 | 28.01 | 28.01 | 28.26 | 27.88 | 1.72M |
August 07, 2025 | 28.13 | 27.94 | 27.94 | 28.3 | 27.88 | 1.81M |
August 06, 2025 | 27.94 | 28.12 | 28.12 | 28.17 | 27.77 | 1.95M |
August 05, 2025 | 27.75 | 27.75 | 27.75 | 27.9 | 27.64 | 2.01M |
August 04, 2025 | 27.48 | 27.69 | 27.69 | 27.69 | 27.39 | 1.7M |
August 01, 2025 | 27.64 | 27.59 | 27.59 | 27.75 | 27.37 | 1.68M |
July 31, 2025 | 28.25 | 27.56 | 27.56 | 28.31 | 27.43 | 2.83M |
July 30, 2025 | 28.7 | 28.26 | 28.26 | 28.7 | 28.11 | 2.09M |
July 29, 2025 | 28.6 | 28.7 | 28.7 | 28.89 | 28.2 | 2.81M |
July 28, 2025 | 28.53 | 28.62 | 28.62 | 28.74 | 28.34 | 2.48M |
July 25, 2025 | 28.64 | 28.6 | 28.6 | 28.78 | 28.4 | 2.22M |
July 24, 2025 | 27.99 | 28.66 | 28.66 | 28.76 | 27.93 | 3.02M |
July 23, 2025 | 28.23 | 27.99 | 27.99 | 28.33 | 27.92 | 2.56M |
July 22, 2025 | 27.85 | 28.2 | 28.2 | 28.25 | 27.68 | 3.04M |
July 21, 2025 | 27.43 | 27.78 | 27.78 | 27.88 | 27.25 | 2.66M |
July 18, 2025 | 27.39 | 27.31 | 27.31 | 27.57 | 27.22 | 2.12M |
July 17, 2025 | 27.3 | 27.27 | 27.27 | 27.37 | 27 | 1.92M |
July 16, 2025 | 27.34 | 27.25 | 27.25 | 27.53 | 27.16 | 1.98M |
July 15, 2025 | 27.65 | 27.34 | 27.34 | 27.83 | 27.18 | 2.17M |
July 14, 2025 | 27.19 | 27.55 | 27.55 | 27.8 | 27.19 | 2.13M |
July 11, 2025 | 27.22 | 27.4 | 27.4 | 27.65 | 27.09 | 2.31M |
July 10, 2025 | 27.14 | 27.22 | 27.22 | 27.28 | 26.98 | 1.53M |
July 09, 2025 | 27.29 | 27.07 | 27.07 | 27.41 | 27.07 | 1.47M |
July 08, 2025 | 27.1 | 27.29 | 27.29 | 27.36 | 26.95 | 2.18M |
July 07, 2025 | 26.8 | 27.03 | 27.03 | 27.19 | 26.64 | 2.09M |