34.09
-0.09(-0.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 34.18 | 34.09 | 34.09 | 34.34 | 34.01 | 6.59M |
| August 15, 2025 | 34 | 34.18 | 34.18 | 34.28 | 33.78 | 5.52M |
| August 14, 2025 | 34.42 | 33.96 | 33.96 | 34.49 | 33.91 | 5.23M |
| August 13, 2025 | 34.01 | 34.23 | 34.23 | 34.32 | 33.91 | 5.71M |
| August 12, 2025 | 34.36 | 34.04 | 34.04 | 34.44 | 33.93 | 6.32M |
| August 11, 2025 | 34.74 | 34.31 | 34.31 | 34.99 | 34.12 | 9.65M |
| August 08, 2025 | 34.5 | 34.72 | 34.72 | 35 | 33.56 | 10.58M |
| August 07, 2025 | 34.75 | 35.19 | 35.19 | 36.35 | 34.71 | 14.09M |
| August 06, 2025 | 34.72 | 34.74 | 34.74 | 35.13 | 34.51 | 8.85M |
| August 05, 2025 | 35.31 | 34.83 | 34.83 | 35.49 | 34.2 | 12.82M |
| August 04, 2025 | 36.14 | 35.38 | 35.38 | 36.7 | 34.88 | 19.91M |
| August 01, 2025 | 33.02 | 33.73 | 33.73 | 33.95 | 32.98 | 7.92M |
| July 31, 2025 | 33.37 | 33.07 | 33.07 | 33.61 | 33.01 | 6.6M |
| July 30, 2025 | 33.08 | 33.31 | 33.31 | 33.78 | 33.02 | 9.76M |
| July 29, 2025 | 34.3 | 33.09 | 33.09 | 34.45 | 32.9 | 11.85M |
| July 28, 2025 | 33.02 | 33.11 | 33.11 | 33.27 | 33.01 | 4.06M |
| July 25, 2025 | 32.91 | 32.95 | 32.95 | 33.22 | 32.8 | 3.91M |
| July 24, 2025 | 32.59 | 32.91 | 32.91 | 32.96 | 32.5 | 4.19M |
| July 23, 2025 | 32.87 | 32.59 | 32.59 | 33.15 | 32.47 | 6.24M |
| July 22, 2025 | 33.1 | 32.92 | 32.92 | 33.19 | 32.81 | 4.71M |
| July 21, 2025 | 32.86 | 33.1 | 33.1 | 33.3 | 32.85 | 4.75M |
| July 18, 2025 | 33.45 | 33.04 | 33.04 | 33.5 | 32.72 | 6.02M |
| July 17, 2025 | 32.95 | 33.42 | 33.42 | 33.45 | 32.95 | 3.99M |
| July 16, 2025 | 33.01 | 33.06 | 33.06 | 33.3 | 32.78 | 3.27M |
| July 15, 2025 | 33.1 | 32.95 | 32.95 | 33.28 | 32.83 | 3.71M |
| July 14, 2025 | 33.34 | 33.09 | 33.09 | 33.41 | 32.76 | 4.25M |
| July 11, 2025 | 32.69 | 33.09 | 33.09 | 33.3 | 32.57 | 5.78M |
| July 10, 2025 | 32.51 | 32.69 | 32.69 | 32.86 | 32.35 | 3.84M |
| July 09, 2025 | 32.5 | 32.58 | 32.58 | 33.15 | 32.48 | 5.18M |
| July 08, 2025 | 32.81 | 32.49 | 32.49 | 32.94 | 32.41 | 5.65M |
| July 07, 2025 | 32.9 | 32.75 | 32.75 | 33.46 | 32.49 | 6.34M |
| July 04, 2025 | 33.2 | 32.96 | 32.96 | 33.53 | 32.92 | 5.51M |
| July 03, 2025 | 33.23 | 33.27 | 33.27 | 33.45 | 32.73 | 6.16M |
| July 02, 2025 | 34.52 | 33.22 | 33.22 | 34.52 | 33.1 | 9.55M |
| July 01, 2025 | 35.2 | 34.63 | 34.63 | 35.2 | 34.2 | 12.34M |
| June 30, 2025 | 32.37 | 35.35 | 35.35 | 35.53 | 32.09 | 15.51M |
| June 27, 2025 | 31.68 | 32.44 | 32.44 | 33 | 31.67 | 8.99M |
| June 26, 2025 | 31.13 | 31 | 31 | 31.41 | 30.79 | 5.24M |
| June 25, 2025 | 30.39 | 31.15 | 31.15 | 31.66 | 30.22 | 8.91M |
| June 24, 2025 | 29.95 | 30.39 | 30.39 | 30.45 | 29.84 | 5.92M |
| June 23, 2025 | 29.82 | 29.97 | 29.97 | 30.3 | 29.63 | 4.72M |
| June 20, 2025 | 29.55 | 30.06 | 30.06 | 30.44 | 29.32 | 7.81M |
| June 19, 2025 | 29.46 | 29.88 | 29.88 | 30.5 | 29.11 | 11.68M |
| June 18, 2025 | 28.88 | 28.81 | 28.81 | 28.98 | 28.73 | 2.11M |
| June 17, 2025 | 29.2 | 28.97 | 28.97 | 29.27 | 28.72 | 3.35M |
| June 16, 2025 | 28.76 | 28.98 | 28.98 | 29.33 | 28.74 | 4.08M |
| June 13, 2025 | 29.42 | 28.89 | 28.89 | 29.5 | 28.73 | 4.94M |
| June 12, 2025 | 29.44 | 29.45 | 29.45 | 29.69 | 29.29 | 4.18M |
| June 11, 2025 | 30 | 29.49 | 29.49 | 30 | 28.88 | 8.05M |
| June 10, 2025 | 32.07 | 32.39 | 30.39 | 32.48 | 31.93 | 8.81M |
| June 09, 2025 | 32.16 | 32 | 30.02 | 32.18 | 31.59 | 5.4M |
| June 06, 2025 | 31.87 | 31.98 | 30.01 | 32.17 | 31.73 | 3.64M |
| June 05, 2025 | 33 | 31.78 | 29.82 | 33.71 | 31.49 | 8.01M |
| June 04, 2025 | 31.69 | 32.64 | 30.62 | 32.73 | 31.57 | 8.61M |
| June 03, 2025 | 30.77 | 31.49 | 29.55 | 31.53 | 30.77 | 5.76M |
| May 30, 2025 | 30.32 | 30.94 | 29.03 | 31 | 30.2 | 7.44M |
| May 29, 2025 | 29.93 | 30.28 | 28.41 | 30.32 | 29.85 | 3.89M |
| May 28, 2025 | 29.8 | 29.96 | 28.11 | 30.03 | 29.75 | 1.91M |
| May 27, 2025 | 29.94 | 29.83 | 29.83 | 30.35 | 29.72 | 4.59M |
| May 26, 2025 | 30.07 | 30.04 | 30.04 | 30.16 | 29.7 | 3.13M |