34.24
+0.14(+0.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 34.7 | 34.24 | 34.24 | 34.95 | 33.67 | 46.92M |
| September 05, 2025 | 30.99 | 34.1 | 34.1 | 34.1 | 30.6 | 25.12M |
| September 04, 2025 | 31.9 | 31 | 31 | 32.4 | 30.3 | 19.7M |
| September 03, 2025 | 32.65 | 32.1 | 32.1 | 33.11 | 31.7 | 21.81M |
| September 02, 2025 | 33.33 | 32.78 | 32.78 | 33.35 | 30.55 | 41.39M |
| September 01, 2025 | 33.98 | 33.1 | 33.1 | 34.62 | 32.9 | 25.75M |
| August 29, 2025 | 33.7 | 33.38 | 33.38 | 34 | 32.8 | 25.54M |
| August 28, 2025 | 33.3 | 33.4 | 33.4 | 33.97 | 32 | 38.48M |
| August 27, 2025 | 34 | 33.3 | 33.3 | 34.68 | 33.28 | 37.47M |
| August 26, 2025 | 34.39 | 34.22 | 34.22 | 35.47 | 33.7 | 47.76M |
| August 25, 2025 | 34 | 34.37 | 34.37 | 34.62 | 33.63 | 54.67M |
| August 22, 2025 | 38.18 | 34.11 | 34.11 | 38.28 | 33.88 | 73.32M |
| August 21, 2025 | 39.07 | 37.07 | 37.07 | 39.88 | 36.04 | 80.85M |
| August 20, 2025 | 38.44 | 39.05 | 39.05 | 40.48 | 37.37 | 98.75M |
| August 19, 2025 | 34.19 | 36.81 | 36.81 | 36.81 | 33.99 | 49.01M |
| August 18, 2025 | 30.41 | 33.46 | 33.46 | 33.46 | 30.41 | 67.26M |
| August 15, 2025 | 31.4 | 30.42 | 30.42 | 32.4 | 29.08 | 88.62M |
| August 14, 2025 | 33.24 | 30.86 | 30.86 | 35.31 | 30.85 | 97.39M |
| August 13, 2025 | 32 | 32.1 | 32.1 | 33.54 | 31.55 | 93.74M |
| August 12, 2025 | 31.95 | 31.35 | 31.35 | 32.9 | 30.8 | 84.44M |
| August 11, 2025 | 31.05 | 31.95 | 31.95 | 32.3 | 29.69 | 115.26M |
| August 08, 2025 | 28.23 | 31.05 | 31.05 | 31.05 | 27.51 | 130.59M |
| August 07, 2025 | 28.23 | 28.23 | 28.23 | 28.23 | 26.87 | 41.58M |
| August 06, 2025 | 24 | 25.66 | 25.66 | 25.66 | 23.99 | 37.32M |
| August 05, 2025 | 22.27 | 23.33 | 23.33 | 23.33 | 22.03 | 71.13M |
| August 04, 2025 | 19.15 | 21.21 | 21.21 | 21.21 | 19.04 | 26.23M |
| August 01, 2025 | 19.33 | 19.28 | 19.28 | 19.47 | 18.93 | 16.84M |
| July 31, 2025 | 19.24 | 19.38 | 19.38 | 19.62 | 19.17 | 20.95M |
| July 30, 2025 | 19.25 | 19.45 | 19.45 | 19.83 | 19.06 | 30.26M |
| July 29, 2025 | 18.71 | 19.2 | 19.2 | 19.47 | 18.61 | 28.11M |
| July 28, 2025 | 18.47 | 18.81 | 18.81 | 19.04 | 18.2 | 26.45M |
| July 25, 2025 | 17.65 | 18.49 | 18.49 | 18.73 | 17.44 | 36.18M |
| July 24, 2025 | 17.68 | 17.7 | 17.7 | 17.86 | 17.52 | 15.81M |
| July 23, 2025 | 18.03 | 17.69 | 17.69 | 18.2 | 17.65 | 20.71M |
| July 22, 2025 | 18.02 | 17.98 | 17.98 | 18.1 | 17.74 | 31.5M |
| July 21, 2025 | 17.1 | 17.92 | 17.92 | 18.03 | 16.88 | 38.93M |
| July 18, 2025 | 16.66 | 16.9 | 16.9 | 17.2 | 16.54 | 25.77M |
| July 17, 2025 | 16.49 | 16.64 | 16.64 | 16.66 | 16.39 | 17.35M |
| July 16, 2025 | 15.9 | 16.52 | 16.52 | 16.8 | 15.85 | 34.97M |
| July 15, 2025 | 16.12 | 15.87 | 15.87 | 16.12 | 15.68 | 12.88M |
| July 14, 2025 | 15.91 | 16.12 | 16.12 | 16.16 | 15.88 | 10.92M |
| July 11, 2025 | 15.9 | 15.93 | 15.93 | 15.99 | 15.8 | 9.28M |
| July 10, 2025 | 15.87 | 15.89 | 15.89 | 16 | 15.78 | 8.8M |
| July 09, 2025 | 16.12 | 15.91 | 15.91 | 16.25 | 15.88 | 11.2M |
| July 08, 2025 | 15.99 | 16.1 | 16.1 | 16.15 | 15.94 | 8.84M |
| July 07, 2025 | 16.06 | 15.96 | 15.96 | 16.06 | 15.9 | 6.36M |
| July 04, 2025 | 16.31 | 16.06 | 16.06 | 16.37 | 15.96 | 14.09M |
| July 03, 2025 | 16.19 | 16.37 | 16.37 | 16.8 | 16.1 | 13.32M |
| July 02, 2025 | 16.6 | 16.19 | 16.19 | 16.68 | 16.09 | 15.84M |
| July 01, 2025 | 16.68 | 16.65 | 16.65 | 16.86 | 16.5 | 13.21M |
| June 30, 2025 | 16.36 | 16.68 | 16.68 | 16.79 | 16.35 | 15.03M |
| June 27, 2025 | 16.31 | 16.36 | 16.36 | 16.57 | 16.29 | 13.07M |
| June 26, 2025 | 16.52 | 16.34 | 16.34 | 16.73 | 16.3 | 20.03M |
| June 25, 2025 | 16.44 | 16.52 | 16.52 | 16.59 | 16.28 | 17.14M |
| June 24, 2025 | 15.93 | 16.31 | 16.31 | 16.53 | 15.86 | 13.97M |
| June 23, 2025 | 15.5 | 15.86 | 15.86 | 15.92 | 15.42 | 8.63M |
| June 20, 2025 | 16.03 | 15.66 | 15.66 | 16.14 | 15.66 | 13.54M |
| June 19, 2025 | 16.79 | 16.06 | 16.06 | 16.8 | 16.05 | 20.48M |
| June 18, 2025 | 16.87 | 16.79 | 16.79 | 16.89 | 16.58 | 16.67M |
| June 17, 2025 | 16.37 | 16.93 | 16.93 | 17.09 | 16.22 | 33.7M |