33.82
-0.63(-1.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 34.02 | 33.82 | 33.82 | 35.06 | 33 | 88.41M |
| August 15, 2025 | 34.87 | 34.45 | 34.45 | 35.69 | 34.08 | 78.6M |
| August 14, 2025 | 35.68 | 34.98 | 34.98 | 37.12 | 34.9 | 108.31M |
| August 13, 2025 | 34.21 | 35.69 | 35.69 | 35.83 | 34.07 | 113.37M |
| August 12, 2025 | 34.5 | 34.76 | 34.76 | 35.82 | 33.78 | 174.98M |
| August 11, 2025 | 32.99 | 33.88 | 33.88 | 33.88 | 31.92 | 95.24M |
| August 08, 2025 | 28.84 | 30.8 | 30.8 | 30.98 | 28.42 | 106.72M |
| August 07, 2025 | 27.51 | 29.13 | 29.13 | 29.17 | 27.41 | 92.16M |
| August 06, 2025 | 26.67 | 27.02 | 27.02 | 27.08 | 26.48 | 29.9M |
| August 05, 2025 | 26.53 | 26.73 | 26.73 | 26.88 | 26.4 | 24.15M |
| August 04, 2025 | 26.4 | 26.47 | 26.47 | 26.54 | 25.99 | 20.52M |
| August 01, 2025 | 26.9 | 26.56 | 26.56 | 27.3 | 26.35 | 30.84M |
| July 31, 2025 | 26.47 | 26.97 | 26.97 | 28.1 | 26.45 | 57.26M |
| July 30, 2025 | 27.47 | 26.51 | 26.51 | 27.48 | 26.39 | 37.96M |
| July 29, 2025 | 27.76 | 27.45 | 27.45 | 27.81 | 27.21 | 33.68M |
| July 28, 2025 | 26.37 | 28.08 | 28.08 | 28.3 | 26.33 | 63.58M |
| July 25, 2025 | 26.5 | 26.42 | 26.42 | 26.77 | 26.25 | 34.04M |
| July 24, 2025 | 24.93 | 26.87 | 26.87 | 27.1 | 24.93 | 74.34M |
| July 23, 2025 | 25.05 | 24.91 | 24.91 | 25.1 | 24.86 | 17.72M |
| July 22, 2025 | 25.1 | 25.04 | 25.04 | 25.2 | 24.85 | 18.84M |
| July 21, 2025 | 24.78 | 25.09 | 25.09 | 25.14 | 24.73 | 21.42M |
| July 18, 2025 | 24.72 | 24.79 | 24.79 | 24.9 | 24.55 | 18.37M |
| July 17, 2025 | 24.22 | 24.74 | 24.74 | 24.75 | 24.17 | 23.43M |
| July 16, 2025 | 24.22 | 24.28 | 24.28 | 24.43 | 24.14 | 14M |
| July 15, 2025 | 24.31 | 24.22 | 24.22 | 24.5 | 24.07 | 19.89M |
| July 14, 2025 | 24.56 | 24.46 | 24.46 | 24.62 | 24.39 | 10.98M |
| July 11, 2025 | 24.43 | 24.54 | 24.54 | 24.74 | 24.33 | 17.32M |
| July 10, 2025 | 24.44 | 24.5 | 24.5 | 24.57 | 24.25 | 13.42M |
| July 09, 2025 | 24.65 | 24.46 | 24.46 | 24.8 | 24.34 | 16.94M |
| July 08, 2025 | 23.88 | 24.66 | 24.66 | 24.99 | 23.87 | 28.91M |
| July 07, 2025 | 24.17 | 23.91 | 23.91 | 24.2 | 23.9 | 11.62M |
| July 04, 2025 | 24.5 | 24.21 | 24.21 | 24.5 | 24.17 | 13.23M |
| July 03, 2025 | 24.11 | 24.52 | 24.52 | 24.64 | 24.01 | 19.28M |
| July 02, 2025 | 24.35 | 24.02 | 24.02 | 24.35 | 23.88 | 14.9M |
| July 01, 2025 | 24.39 | 24.42 | 24.42 | 24.5 | 24.2 | 15.3M |
| June 30, 2025 | 24.1 | 24.37 | 24.37 | 24.46 | 24.1 | 15.99M |
| June 27, 2025 | 24.16 | 24.08 | 24.08 | 24.3 | 24.03 | 15.03M |
| June 26, 2025 | 24.21 | 24.08 | 24.08 | 24.49 | 24.05 | 21.25M |
| June 25, 2025 | 23.36 | 24.2 | 24.2 | 24.23 | 23.36 | 22M |
| June 24, 2025 | 23.43 | 23.98 | 23.98 | 23.99 | 23.3 | 23.95M |
| June 23, 2025 | 23.15 | 23.4 | 23.4 | 23.69 | 23.11 | 12.5M |
| June 20, 2025 | 23.36 | 23.26 | 23.26 | 23.46 | 23.04 | 11.96M |
| June 19, 2025 | 23.63 | 23.38 | 23.38 | 23.84 | 23.27 | 15.25M |
| June 18, 2025 | 23.03 | 23.63 | 23.63 | 23.78 | 22.98 | 20.23M |
| June 17, 2025 | 23.12 | 23.11 | 23.11 | 23.22 | 22.98 | 7.42M |
| June 16, 2025 | 22.95 | 23.15 | 23.15 | 23.18 | 22.9 | 8.38M |
| June 13, 2025 | 23.3 | 23.03 | 23.03 | 23.41 | 23 | 11.45M |
| June 12, 2025 | 23.31 | 23.36 | 23.36 | 23.59 | 23.18 | 8.64M |
| June 11, 2025 | 23.17 | 23.32 | 23.32 | 23.48 | 23.17 | 11.06M |
| June 10, 2025 | 23.52 | 23.17 | 23.17 | 23.52 | 22.98 | 13.68M |
| June 09, 2025 | 23.36 | 23.53 | 23.53 | 23.72 | 23.36 | 11.4M |
| June 06, 2025 | 23.5 | 23.36 | 23.36 | 23.51 | 23.27 | 9.25M |
| June 05, 2025 | 23.29 | 23.49 | 23.49 | 23.58 | 23.14 | 12.57M |
| June 04, 2025 | 23.08 | 23.29 | 23.29 | 23.37 | 23.06 | 9.29M |
| June 03, 2025 | 22.88 | 23.03 | 23.03 | 23.15 | 22.83 | 6.78M |
| May 30, 2025 | 23.38 | 22.99 | 22.99 | 23.38 | 22.93 | 13.99M |
| May 29, 2025 | 23.1 | 23.45 | 23.45 | 23.54 | 23.09 | 12.02M |
| May 28, 2025 | 23.13 | 23.08 | 23.08 | 23.22 | 22.98 | 7.81M |
| May 27, 2025 | 23.3 | 23.08 | 23.08 | 23.3 | 23.03 | 9.52M |
| May 26, 2025 | 23.25 | 23.3 | 23.3 | 23.4 | 23.13 | 9.73M |