35.15
+1.94(+5.84%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 32.53 | 33.21 | 33.21 | 33.24 | 32.53 | 7.81M |
September 04, 2025 | 33.3 | 32.53 | 32.53 | 33.45 | 32.1 | 11.6M |
September 03, 2025 | 33.58 | 33.46 | 33.46 | 33.73 | 32.89 | 9.05M |
September 02, 2025 | 34.4 | 33.3 | 33.3 | 34.77 | 33.12 | 14.42M |
September 01, 2025 | 33.89 | 34.51 | 34.51 | 34.55 | 33.8 | 17.74M |
August 29, 2025 | 32.82 | 33.88 | 33.88 | 34.66 | 32.81 | 18.64M |
August 28, 2025 | 33.06 | 32.79 | 32.79 | 33.63 | 32.3 | 14.47M |
August 27, 2025 | 33.47 | 33.06 | 33.06 | 33.9 | 33.03 | 14.54M |
August 26, 2025 | 32.26 | 33.72 | 33.72 | 33.98 | 32.26 | 22.53M |
August 25, 2025 | 31.76 | 32.3 | 32.3 | 32.41 | 31.16 | 16.49M |
August 22, 2025 | 32.5 | 31.75 | 31.75 | 32.6 | 31.23 | 19.32M |
August 21, 2025 | 31.18 | 32.41 | 32.41 | 33.77 | 31.12 | 32.54M |
August 20, 2025 | 30.75 | 31.18 | 31.18 | 31.49 | 30.28 | 13.57M |
August 19, 2025 | 30.97 | 30.76 | 30.76 | 31.12 | 30.73 | 7.86M |
August 18, 2025 | 31.35 | 31 | 31 | 31.75 | 30.94 | 11.51M |
August 15, 2025 | 30.7 | 31.47 | 31.47 | 31.64 | 30.7 | 12.92M |
August 14, 2025 | 31.36 | 30.66 | 30.66 | 31.53 | 30.62 | 9.59M |
August 13, 2025 | 31.82 | 31.36 | 31.36 | 31.9 | 31.35 | 9.15M |
August 12, 2025 | 31.44 | 31.82 | 31.82 | 32 | 31.1 | 8.39M |
August 11, 2025 | 31.39 | 31.41 | 31.41 | 31.49 | 31.05 | 7.02M |
August 08, 2025 | 31.38 | 31.27 | 31.27 | 31.62 | 31.25 | 5.22M |
August 07, 2025 | 31.57 | 31.45 | 31.45 | 31.87 | 31.28 | 7.08M |
August 06, 2025 | 31.8 | 31.57 | 31.57 | 31.9 | 30.93 | 15.5M |
August 05, 2025 | 31.95 | 31.82 | 31.82 | 32.13 | 31.66 | 6.44M |
August 04, 2025 | 31.4 | 32.03 | 32.03 | 32.08 | 31.28 | 7.74M |
August 01, 2025 | 31.98 | 31.54 | 31.54 | 32.17 | 31.25 | 9.7M |
July 31, 2025 | 32.5 | 32.08 | 32.08 | 32.76 | 31.81 | 9.71M |
July 30, 2025 | 32.95 | 32.67 | 32.67 | 33.38 | 32.33 | 9.95M |
July 29, 2025 | 32.86 | 32.77 | 32.77 | 32.97 | 31.87 | 11.17M |
July 28, 2025 | 31.51 | 32.9 | 32.9 | 33.26 | 31.5 | 17.94M |
July 25, 2025 | 31.77 | 31.43 | 31.43 | 32.05 | 31.39 | 8.9M |
July 24, 2025 | 32.25 | 31.74 | 31.74 | 32.32 | 31.39 | 11.98M |
July 23, 2025 | 32.35 | 32.33 | 32.33 | 32.92 | 32.06 | 10.96M |
July 22, 2025 | 31.4 | 32.24 | 32.24 | 32.68 | 31.35 | 14.58M |
July 21, 2025 | 31 | 31.44 | 31.44 | 31.6 | 30.78 | 11.72M |
July 18, 2025 | 31.63 | 31.29 | 31.29 | 31.95 | 30.96 | 12.82M |
July 17, 2025 | 31.8 | 31.6 | 31.6 | 32.18 | 31.56 | 7.39M |
July 16, 2025 | 31.8 | 31.81 | 31.81 | 32.23 | 31.31 | 7.73M |
July 15, 2025 | 32.35 | 31.8 | 31.8 | 33.09 | 31.69 | 13.05M |
July 14, 2025 | 32.68 | 32.5 | 32.5 | 32.88 | 32.01 | 11.46M |
July 11, 2025 | 31.88 | 32.68 | 32.68 | 33.06 | 31.88 | 15.48M |
July 10, 2025 | 30.91 | 32.1 | 32.1 | 32.16 | 30.84 | 16.24M |
July 09, 2025 | 30.95 | 30.94 | 30.94 | 31.44 | 30.74 | 6.13M |
July 08, 2025 | 30.42 | 30.99 | 30.99 | 31.1 | 30.29 | 10.79M |
July 07, 2025 | 30.13 | 30.44 | 30.44 | 30.64 | 29.66 | 7.39M |
July 04, 2025 | 30.5 | 30.12 | 30.12 | 30.62 | 29.73 | 9.9M |
July 03, 2025 | 30.82 | 30.63 | 30.63 | 31.23 | 30.56 | 8.04M |
July 02, 2025 | 30.86 | 30.82 | 30.82 | 31.13 | 30.52 | 9.38M |
July 01, 2025 | 30.15 | 30.93 | 30.93 | 30.93 | 30.1 | 13.89M |
June 30, 2025 | 30.07 | 30.14 | 30.14 | 30.68 | 29.97 | 8.79M |
June 27, 2025 | 29.93 | 29.97 | 29.97 | 30.55 | 29.45 | 9.95M |
June 26, 2025 | 29.91 | 30 | 30 | 30.25 | 29.64 | 7.08M |
June 25, 2025 | 30.35 | 29.99 | 29.99 | 30.59 | 29.8 | 8.88M |
June 24, 2025 | 29.86 | 30.33 | 30.33 | 30.77 | 29.85 | 11.93M |
June 23, 2025 | 29.92 | 29.74 | 29.74 | 30.46 | 29.71 | 9.59M |
June 20, 2025 | 30.62 | 30.01 | 30.01 | 30.99 | 29.9 | 9.45M |
June 19, 2025 | 31.14 | 30.62 | 30.62 | 31.55 | 30.58 | 7.92M |
June 18, 2025 | 31.45 | 31.13 | 31.13 | 31.6 | 30.92 | 6.84M |
June 17, 2025 | 31.32 | 31.37 | 31.37 | 31.85 | 31.09 | 7.99M |
June 16, 2025 | 30.97 | 31.37 | 31.37 | 31.95 | 30.72 | 17.39M |