35.05
+0.23(+0.66%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 34.8 | 35.05 | 35.05 | 35.4 | 34.46 | 2.07M |
| August 21, 2025 | 36.44 | 34.82 | 34.82 | 36.49 | 34.6 | 3.11M |
| August 20, 2025 | 35.35 | 35.88 | 35.88 | 36 | 34.88 | 2.79M |
| August 19, 2025 | 35.4 | 35.37 | 35.37 | 35.97 | 34.8 | 3.35M |
| August 18, 2025 | 35.79 | 35.52 | 35.52 | 36.39 | 34.93 | 5M |
| August 15, 2025 | 32.76 | 35.16 | 35.16 | 35.81 | 32.14 | 6.11M |
| August 14, 2025 | 33.66 | 32.95 | 32.95 | 34.56 | 32.89 | 3.61M |
| August 13, 2025 | 33.93 | 33.74 | 33.74 | 34.05 | 33.2 | 3.38M |
| August 12, 2025 | 34.48 | 33.91 | 33.91 | 34.5 | 33.58 | 3.55M |
| August 11, 2025 | 32.11 | 34.33 | 34.33 | 34.56 | 32.11 | 6.47M |
| August 08, 2025 | 30.91 | 32.77 | 32.77 | 33.87 | 30.66 | 5.87M |
| August 07, 2025 | 29.39 | 31.1 | 31.1 | 31.89 | 29.31 | 5.78M |
| August 06, 2025 | 29.57 | 29.39 | 29.39 | 29.86 | 29.17 | 2.27M |
| August 05, 2025 | 29.19 | 29.33 | 29.33 | 29.53 | 28.82 | 3.17M |
| August 04, 2025 | 28.25 | 29.12 | 29.12 | 29.16 | 28.21 | 3.29M |
| August 01, 2025 | 27.54 | 28.16 | 28.16 | 28.46 | 27.51 | 3M |
| July 31, 2025 | 27.4 | 27.57 | 27.57 | 28.14 | 27.35 | 3.04M |
| July 30, 2025 | 28.45 | 27.4 | 27.4 | 28.5 | 27.17 | 3.87M |
| July 29, 2025 | 28.28 | 28.5 | 28.5 | 29.18 | 28 | 4.07M |
| July 28, 2025 | 27.77 | 28.04 | 28.04 | 28.08 | 27.4 | 2.67M |
| July 25, 2025 | 27.59 | 27.71 | 27.71 | 27.85 | 27.5 | 1.98M |
| July 24, 2025 | 27.51 | 27.52 | 27.52 | 28.02 | 27.35 | 1.98M |
| July 23, 2025 | 27.85 | 27.58 | 27.58 | 28.3 | 27.55 | 2.47M |
| July 22, 2025 | 28.39 | 27.98 | 27.98 | 28.49 | 27.81 | 2.64M |
| July 21, 2025 | 27.74 | 28.34 | 28.34 | 28.48 | 27.48 | 4.01M |
| July 18, 2025 | 27.25 | 27.79 | 27.79 | 28.08 | 27.17 | 4.63M |
| July 17, 2025 | 26.81 | 27.25 | 27.25 | 27.4 | 26.73 | 2.87M |
| July 16, 2025 | 26.7 | 26.93 | 26.93 | 27.38 | 26.61 | 2.22M |
| July 15, 2025 | 27.01 | 26.9 | 26.9 | 27.27 | 26.75 | 3.61M |
| July 14, 2025 | 27.22 | 27.01 | 27.01 | 27.43 | 26.96 | 2.37M |
| July 11, 2025 | 27.72 | 27.12 | 27.12 | 27.95 | 27.02 | 3.99M |
| July 10, 2025 | 28.45 | 27.72 | 27.72 | 28.6 | 26.92 | 6.19M |
| July 09, 2025 | 27.82 | 28.29 | 28.29 | 28.73 | 27.52 | 8.74M |
| July 08, 2025 | 27.68 | 27.8 | 27.8 | 28.1 | 27.11 | 8.78M |
| July 07, 2025 | 25.45 | 27.94 | 27.94 | 27.94 | 25.45 | 9.67M |
| July 04, 2025 | 25.5 | 25.4 | 25.4 | 26.03 | 25.2 | 2.44M |
| July 03, 2025 | 24.66 | 25.59 | 25.59 | 25.82 | 24.5 | 3.84M |
| July 02, 2025 | 25 | 24.58 | 24.58 | 25 | 24.41 | 1.99M |
| July 01, 2025 | 25.35 | 25.01 | 25.01 | 25.41 | 24.68 | 3.18M |
| June 30, 2025 | 25.2 | 25.31 | 25.31 | 25.54 | 25.09 | 2.7M |
| June 27, 2025 | 25.71 | 25.15 | 25.15 | 26.1 | 25.06 | 4.35M |
| June 26, 2025 | 25.4 | 25.76 | 25.76 | 27.18 | 25.19 | 6.48M |
| June 25, 2025 | 25.03 | 25.66 | 25.66 | 26.3 | 25.01 | 5.34M |
| June 24, 2025 | 24.45 | 25.09 | 25.09 | 25.4 | 24.19 | 4.32M |
| June 23, 2025 | 24.46 | 24.54 | 24.54 | 24.66 | 24.03 | 2.78M |
| June 20, 2025 | 24.59 | 24.13 | 24.13 | 25.03 | 24.1 | 3.26M |
| June 19, 2025 | 25.76 | 24.59 | 24.59 | 25.87 | 24.44 | 5.29M |
| June 18, 2025 | 24.36 | 25.68 | 25.68 | 26.77 | 24.36 | 8.2M |
| June 17, 2025 | 25.13 | 24.47 | 24.47 | 25.5 | 24.28 | 3.84M |
| June 16, 2025 | 23.7 | 25 | 25 | 25.58 | 23.57 | 6.21M |
| June 13, 2025 | 24.04 | 23.79 | 23.79 | 24.37 | 23.61 | 3.79M |
| June 12, 2025 | 24.94 | 24.34 | 24.34 | 24.94 | 24 | 4.19M |
| June 11, 2025 | 24.59 | 24.79 | 24.79 | 25 | 24.15 | 5M |
| June 10, 2025 | 24.46 | 24.49 | 24.49 | 25.1 | 23.93 | 8.2M |
| June 09, 2025 | 24.64 | 24.33 | 24.33 | 25.08 | 24 | 7.18M |
| June 06, 2025 | 23.69 | 24.52 | 24.52 | 24.63 | 23.69 | 8.45M |
| June 05, 2025 | 23.95 | 23.88 | 23.88 | 24.11 | 23.3 | 8.32M |
| June 04, 2025 | 24.14 | 24.47 | 24.47 | 25.18 | 23.05 | 16.66M |
| June 03, 2025 | 21.9 | 23.73 | 23.73 | 23.73 | 21.9 | 3.82M |
| May 30, 2025 | 21.95 | 21.57 | 21.57 | 21.98 | 21.38 | 2.04M |