35.65
+0.11(+0.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 35.66 | 35.65 | 35.65 | 35.9 | 35.48 | 1.93M |
| August 15, 2025 | 34.9 | 35.54 | 35.54 | 35.72 | 34.85 | 2.11M |
| August 14, 2025 | 35.9 | 34.94 | 34.94 | 35.9 | 34.94 | 2.75M |
| August 13, 2025 | 36.2 | 35.9 | 35.9 | 36.28 | 35.9 | 1.96M |
| August 12, 2025 | 36.4 | 36.3 | 36.3 | 36.4 | 35.76 | 2.29M |
| August 11, 2025 | 36.37 | 36.36 | 36.36 | 36.6 | 36.05 | 2.82M |
| August 08, 2025 | 35.7 | 36.59 | 36.59 | 36.74 | 35.53 | 4.37M |
| August 07, 2025 | 36.2 | 35.69 | 35.69 | 36.32 | 35.66 | 3.35M |
| August 06, 2025 | 36.22 | 36.3 | 36.3 | 36.48 | 35.88 | 4.05M |
| August 05, 2025 | 36.5 | 36.24 | 36.24 | 36.7 | 36.11 | 3.86M |
| August 04, 2025 | 37.01 | 36.45 | 36.45 | 37.57 | 36.08 | 5.31M |
| August 01, 2025 | 38.43 | 36.74 | 36.74 | 38.93 | 36.7 | 7.3M |
| July 31, 2025 | 40.31 | 40 | 40 | 44.38 | 39.99 | 10.94M |
| July 30, 2025 | 44.43 | 44.43 | 44.43 | 46.68 | 44.43 | 9.44M |
| July 29, 2025 | 52.02 | 49.37 | 49.37 | 52.02 | 42.56 | 15.71M |
| July 28, 2025 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | 662,300 |
| July 25, 2025 | 42.99 | 42.99 | 42.99 | 42.99 | 42.99 | 505,500 |
| July 24, 2025 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | 1.23M |
| July 23, 2025 | 31.81 | 35.53 | 35.53 | 35.53 | 30.43 | 6.4M |
| July 22, 2025 | 30.94 | 32.3 | 32.3 | 32.49 | 30.3 | 4.78M |
| July 21, 2025 | 30 | 30.94 | 30.94 | 31.7 | 29.66 | 3.28M |
| July 18, 2025 | 29.19 | 29.15 | 29.15 | 29.19 | 28.63 | 616,100 |
| July 17, 2025 | 29.15 | 29.05 | 29.05 | 29.28 | 29 | 711,750 |
| July 16, 2025 | 28.95 | 29.15 | 29.15 | 29.28 | 28.84 | 889,305 |
| July 15, 2025 | 29.23 | 28.84 | 28.84 | 29.47 | 28.28 | 822,905 |
| July 14, 2025 | 28.89 | 29.23 | 29.23 | 29.28 | 28.34 | 923,400 |
| July 11, 2025 | 28.69 | 28.9 | 28.9 | 29.13 | 28.24 | 1.17M |
| July 10, 2025 | 29.94 | 28.7 | 28.7 | 29.94 | 28.41 | 906,900 |
| July 09, 2025 | 28.94 | 28.68 | 28.68 | 29.17 | 28.54 | 856,400 |
| July 08, 2025 | 28.5 | 28.77 | 28.77 | 28.78 | 28.21 | 1.05M |
| July 07, 2025 | 27.52 | 28.37 | 28.37 | 28.41 | 27.52 | 942,000 |
| July 04, 2025 | 28.21 | 27.71 | 27.71 | 28.38 | 27.66 | 928,000 |
| July 03, 2025 | 28.45 | 28.27 | 28.27 | 28.75 | 28.03 | 980,400 |
| July 02, 2025 | 28 | 28.3 | 28.3 | 28.77 | 27.84 | 1.77M |
| July 01, 2025 | 27.99 | 28.16 | 28.16 | 28.28 | 27.81 | 1.42M |
| June 30, 2025 | 27.84 | 27.84 | 27.84 | 28.16 | 27.56 | 1.27M |
| June 27, 2025 | 27.52 | 27.71 | 27.71 | 27.82 | 27.35 | 836,100 |
| June 26, 2025 | 28.11 | 27.7 | 27.7 | 28.12 | 27.52 | 899,000 |
| June 25, 2025 | 28.08 | 28.06 | 28.06 | 28.45 | 27.8 | 1.69M |
| June 24, 2025 | 26.85 | 27.89 | 27.89 | 27.96 | 26.84 | 1.74M |
| June 23, 2025 | 25.8 | 26.8 | 26.8 | 26.91 | 25.8 | 1.24M |
| June 20, 2025 | 26.24 | 26.11 | 26.11 | 26.57 | 25.8 | 867,100 |
| June 19, 2025 | 26.82 | 26.19 | 26.19 | 27 | 25.8 | 1.44M |
| June 18, 2025 | 26.82 | 26.9 | 26.9 | 27.07 | 26.66 | 790,800 |
| June 17, 2025 | 27.55 | 27.22 | 26.82 | 27.8 | 27.15 | 1.13M |
| June 16, 2025 | 27.39 | 27.54 | 27.14 | 27.76 | 27.1 | 1.22M |
| June 13, 2025 | 27.65 | 27.4 | 27 | 27.94 | 27.13 | 1.26M |
| June 12, 2025 | 27.39 | 27.84 | 27.84 | 27.94 | 27.17 | 1.93M |
| June 11, 2025 | 27.5 | 27.39 | 27.39 | 27.78 | 27.38 | 1.5M |
| June 10, 2025 | 27.69 | 27.47 | 27.47 | 27.72 | 27.19 | 2.02M |
| June 09, 2025 | 27.06 | 27.55 | 27.55 | 27.8 | 27.06 | 2.91M |
| June 06, 2025 | 30.24 | 27.95 | 27.95 | 30.3 | 27.3 | 6.74M |
| June 05, 2025 | 28.54 | 29.36 | 29.36 | 29.55 | 27.93 | 3.76M |
| June 04, 2025 | 28.08 | 28.53 | 28.53 | 28.53 | 27.78 | 2.07M |
| June 03, 2025 | 27.05 | 28.08 | 28.08 | 28.21 | 27.05 | 1.99M |
| May 30, 2025 | 27.85 | 27.27 | 27.27 | 27.86 | 27.19 | 1.38M |
| May 29, 2025 | 27.6 | 27.84 | 27.84 | 27.95 | 27.33 | 1.69M |
| May 28, 2025 | 27.14 | 27.47 | 27.47 | 27.69 | 27.14 | 1.04M |
| May 27, 2025 | 27.14 | 27.24 | 27.24 | 27.58 | 26.97 | 1.2M |
| May 26, 2025 | 26.8 | 27.03 | 27.03 | 28.7 | 26.68 | 1.88M |