32.00
-0.5(-1.54%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 04, 2025 | 27.22 | 26.72 | 26.72 | 27.22 | 26.65 | 2.05M |
July 03, 2025 | 27.18 | 27.22 | 27.22 | 27.4 | 26.85 | 2.44M |
July 02, 2025 | 27.32 | 27.1 | 27.1 | 27.32 | 26.92 | 1.76M |
July 01, 2025 | 27.55 | 27.23 | 27.23 | 27.7 | 27.01 | 2.5M |
June 30, 2025 | 27.26 | 27.76 | 27.76 | 27.98 | 26.92 | 3.36M |
June 27, 2025 | 27.21 | 27.22 | 27.22 | 27.88 | 27.13 | 1.96M |
June 26, 2025 | 27.63 | 27.2 | 27.2 | 28.1 | 27.12 | 3.11M |
June 25, 2025 | 27.02 | 27.65 | 27.65 | 27.77 | 26.91 | 3.46M |
June 24, 2025 | 26.03 | 27.04 | 27.04 | 27.06 | 25.96 | 3.36M |
June 23, 2025 | 25.45 | 25.9 | 25.9 | 25.9 | 25.35 | 1.48M |
June 20, 2025 | 25.3 | 25.6 | 25.6 | 25.82 | 25.25 | 1.4M |
June 19, 2025 | 25.66 | 25.34 | 25.34 | 25.98 | 25.21 | 1.64M |
June 18, 2025 | 25.81 | 25.58 | 25.58 | 25.93 | 25.36 | 1.45M |
June 17, 2025 | 25.83 | 25.76 | 25.76 | 25.97 | 25.63 | 1.63M |
June 16, 2025 | 25.7 | 25.72 | 25.72 | 26.13 | 25.65 | 2.03M |