34.46
-0.04(-0.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 35.28 | 34.46 | 34.46 | 35.45 | 34.36 | 2.16M |
| August 15, 2025 | 34.35 | 34.5 | 34.5 | 34.98 | 34.01 | 1.7M |
| August 14, 2025 | 34.38 | 34.26 | 34.26 | 35.2 | 34.16 | 2.67M |
| August 13, 2025 | 34.33 | 34.42 | 34.42 | 34.88 | 34.23 | 2.12M |
| August 12, 2025 | 34.59 | 34.5 | 34.5 | 34.86 | 34.01 | 2.66M |
| August 11, 2025 | 34.16 | 34.76 | 34.76 | 35.06 | 34.16 | 3.41M |
| August 08, 2025 | 33.85 | 33.98 | 33.98 | 33.99 | 33.5 | 1.97M |
| August 07, 2025 | 33.35 | 33.85 | 33.85 | 33.89 | 33.17 | 2.25M |
| August 06, 2025 | 33.06 | 33.38 | 33.38 | 33.39 | 32.8 | 1.5M |
| August 05, 2025 | 32.65 | 32.88 | 32.88 | 33.06 | 32.58 | 1.15M |
| August 04, 2025 | 32.14 | 32.65 | 32.65 | 32.66 | 31.67 | 1.43M |
| August 01, 2025 | 32.1 | 32.15 | 32.15 | 32.35 | 31.87 | 1.08M |
| July 31, 2025 | 32.4 | 32.1 | 32.1 | 32.83 | 32 | 1.52M |
| July 30, 2025 | 32.87 | 32.44 | 32.44 | 32.87 | 32.01 | 1.27M |
| July 29, 2025 | 33.13 | 32.88 | 32.88 | 33.18 | 32.45 | 1.49M |
| July 28, 2025 | 32.75 | 33.18 | 33.18 | 33.3 | 32.65 | 1.73M |
| July 25, 2025 | 32.8 | 32.75 | 32.75 | 32.91 | 32.23 | 1.75M |
| July 24, 2025 | 32.98 | 32.8 | 32.8 | 33.15 | 32.6 | 2.29M |
| July 23, 2025 | 35.1 | 32.98 | 32.98 | 35.28 | 32.95 | 3.54M |
| July 22, 2025 | 33.31 | 34 | 34 | 34.38 | 33 | 5.41M |
| July 21, 2025 | 32.37 | 33.29 | 33.29 | 33.77 | 32.2 | 4.47M |
| July 18, 2025 | 32.11 | 31.96 | 31.96 | 32.27 | 31.75 | 1.18M |
| July 17, 2025 | 32.35 | 32.11 | 32.11 | 32.35 | 31.83 | 1.31M |
| July 16, 2025 | 32.2 | 32.03 | 32.03 | 32.25 | 31.6 | 1.47M |
| July 15, 2025 | 32.98 | 32.15 | 32.15 | 33 | 31.92 | 2.3M |
| July 14, 2025 | 32.3 | 33.07 | 33.07 | 33.18 | 31.98 | 3.62M |
| July 11, 2025 | 32.98 | 32.06 | 32.06 | 32.98 | 31.6 | 3.26M |
| July 10, 2025 | 32.12 | 32.85 | 32.85 | 33.25 | 32.12 | 3.95M |
| July 09, 2025 | 32.68 | 32.63 | 32.63 | 33.86 | 32.62 | 6.12M |
| July 08, 2025 | 32.24 | 32.6 | 32.6 | 32.75 | 31.67 | 4.41M |
| July 07, 2025 | 32 | 32.4 | 32.4 | 32.68 | 31.52 | 3.78M |
| July 04, 2025 | 33 | 32.1 | 32.1 | 33 | 31.98 | 4.78M |
| July 03, 2025 | 34.89 | 33.27 | 33.27 | 34.93 | 32.45 | 10.24M |
| July 02, 2025 | 32.44 | 35.16 | 35.16 | 35.16 | 31.84 | 10.38M |
| July 01, 2025 | 32.28 | 31.96 | 31.96 | 32.58 | 31.44 | 1.67M |
| June 30, 2025 | 31 | 32.27 | 32.27 | 32.6 | 30.92 | 2.31M |
| June 27, 2025 | 31.48 | 31.07 | 31.07 | 31.48 | 30.93 | 1.01M |
| June 26, 2025 | 31.03 | 31.28 | 31.28 | 31.66 | 30.87 | 1.49M |
| June 25, 2025 | 31.18 | 31.2 | 31.2 | 31.48 | 30.75 | 1.52M |
| June 24, 2025 | 30.02 | 30.86 | 30.86 | 31.08 | 29.98 | 1.38M |
| June 23, 2025 | 29.36 | 29.95 | 29.95 | 30.05 | 29.02 | 890,500 |
| June 20, 2025 | 29.49 | 29.38 | 29.38 | 30.03 | 29.07 | 837,600 |
| June 19, 2025 | 30.53 | 29.49 | 29.49 | 30.53 | 29.18 | 1.07M |
| June 18, 2025 | 30.52 | 30.23 | 30.23 | 30.65 | 29.66 | 1.04M |
| June 17, 2025 | 30.9 | 30.56 | 30.56 | 31.07 | 30.3 | 1.05M |
| June 16, 2025 | 30.78 | 30.89 | 30.89 | 31.29 | 30.52 | 1.75M |
| June 13, 2025 | 30.45 | 30.88 | 30.88 | 31.3 | 30.22 | 1.94M |
| June 12, 2025 | 30.98 | 30.78 | 30.78 | 31 | 30.46 | 1.14M |
| June 11, 2025 | 30.8 | 30.71 | 30.71 | 31.33 | 30.65 | 1.36M |
| June 10, 2025 | 31.39 | 30.79 | 30.79 | 31.66 | 30.37 | 1.78M |
| June 09, 2025 | 30.98 | 31.35 | 31.35 | 31.44 | 30.51 | 2.16M |
| June 06, 2025 | 30.04 | 31.01 | 31.01 | 31.29 | 29.99 | 3.13M |
| June 05, 2025 | 30.4 | 30 | 30 | 30.44 | 29.92 | 1.25M |
| June 04, 2025 | 29.8 | 30.3 | 30.3 | 30.88 | 29.8 | 1.7M |
| June 03, 2025 | 29.83 | 29.48 | 29.48 | 29.93 | 29.29 | 1.67M |
| May 30, 2025 | 31 | 30.13 | 30.13 | 31.21 | 30 | 2.42M |
| May 29, 2025 | 29.98 | 31.3 | 31.3 | 31.5 | 29.63 | 3.99M |
| May 28, 2025 | 29.82 | 30.22 | 30.18 | 30.85 | 29.59 | 2.83M |
| May 27, 2025 | 29.96 | 29.81 | 29.77 | 30.14 | 29.2 | 1.82M |
| May 26, 2025 | 28.85 | 29.99 | 29.95 | 30.25 | 28.6 | 3.12M |