34.04
+0.27(+0.80%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 29.7 | 34.02 | 34.02 | 34.88 | 29.7 | 324.21M |
| September 08, 2025 | 31.48 | 33.77 | 33.77 | 33.77 | 31.32 | 111.06M |
| September 05, 2025 | 29.7 | 30.7 | 30.7 | 30.84 | 29.4 | 98.32M |
| September 04, 2025 | 31.31 | 29.79 | 29.79 | 31.62 | 29.18 | 145.61M |
| September 03, 2025 | 32.88 | 31.25 | 31.25 | 32.97 | 30.88 | 183.62M |
| September 02, 2025 | 32.1 | 33 | 33 | 34 | 30.74 | 257.4M |
| September 01, 2025 | 32.04 | 31.89 | 31.89 | 32.64 | 31.31 | 101.43M |
| August 29, 2025 | 32.2 | 31.88 | 31.88 | 33.14 | 30.9 | 189.94M |
| August 28, 2025 | 30.3 | 31.68 | 31.68 | 31.68 | 30.26 | 136.61M |
| August 27, 2025 | 30.62 | 30.44 | 30.44 | 31.68 | 30.43 | 139.82M |
| August 26, 2025 | 30.7 | 30.66 | 30.66 | 31.12 | 30.41 | 99.23M |
| August 25, 2025 | 31.14 | 31.01 | 31.01 | 31.57 | 30.56 | 132.64M |
| August 22, 2025 | 30.49 | 30.88 | 30.88 | 31.12 | 30.31 | 121.16M |
| August 21, 2025 | 30.47 | 30.81 | 30.81 | 31.36 | 29.92 | 148.82M |
| August 20, 2025 | 30 | 30.36 | 30.36 | 30.4 | 29.58 | 119.55M |
| August 19, 2025 | 28.93 | 30.46 | 30.46 | 31.52 | 28.51 | 226.3M |
| August 18, 2025 | 28.77 | 28.92 | 28.92 | 29.22 | 28.3 | 141.24M |
| August 15, 2025 | 27.11 | 28.53 | 28.53 | 28.74 | 27.08 | 159.25M |
| August 14, 2025 | 27.63 | 27.17 | 27.17 | 27.65 | 26.92 | 74.74M |
| August 13, 2025 | 26.93 | 27.63 | 27.63 | 27.68 | 26.8 | 95.87M |
| August 12, 2025 | 27.1 | 26.91 | 26.91 | 27.25 | 26.82 | 50.26M |
| August 11, 2025 | 26.89 | 27.01 | 27.01 | 27.26 | 26.85 | 47.48M |
| August 08, 2025 | 27.3 | 26.85 | 26.85 | 27.3 | 26.82 | 47.65M |
| August 07, 2025 | 27.7 | 27.37 | 27.37 | 27.78 | 27.15 | 62.65M |
| August 06, 2025 | 26.97 | 27.65 | 27.65 | 27.73 | 26.75 | 98.13M |
| August 05, 2025 | 26.9 | 26.92 | 26.92 | 27 | 26.64 | 50.09M |
| August 04, 2025 | 26.12 | 26.86 | 26.86 | 26.86 | 26.05 | 49.81M |
| August 01, 2025 | 26.46 | 26.31 | 26.31 | 26.85 | 26.12 | 50.02M |
| July 31, 2025 | 26.63 | 26.45 | 26.45 | 27.14 | 26.34 | 62.57M |
| July 30, 2025 | 27.1 | 26.62 | 26.62 | 27.11 | 26.49 | 56.93M |
| July 29, 2025 | 27.19 | 27.16 | 27.16 | 27.32 | 26.96 | 46.45M |
| July 28, 2025 | 27.48 | 27.34 | 27.34 | 27.87 | 27.21 | 65.67M |
| July 25, 2025 | 27.72 | 27.07 | 27.07 | 27.74 | 26.96 | 83.63M |
| July 24, 2025 | 27.28 | 27.79 | 27.79 | 27.91 | 27.28 | 63.52M |
| July 23, 2025 | 27.5 | 27.46 | 27.46 | 27.73 | 27.35 | 57.05M |
| July 22, 2025 | 27.57 | 27.62 | 27.62 | 27.95 | 27.31 | 72.12M |
| July 21, 2025 | 27.75 | 27.8 | 27.8 | 28.3 | 27.43 | 85.83M |
| July 18, 2025 | 27.9 | 27.68 | 27.68 | 27.91 | 27.47 | 65.5M |
| July 17, 2025 | 27.3 | 27.9 | 27.9 | 27.93 | 27.23 | 103.71M |
| July 16, 2025 | 26.6 | 27.53 | 27.53 | 28.17 | 26.57 | 162.14M |
| July 15, 2025 | 25.98 | 26.7 | 26.7 | 26.7 | 25.78 | 128.87M |
| July 14, 2025 | 25.7 | 25.87 | 25.87 | 26.08 | 25.56 | 59.63M |
| July 11, 2025 | 25.45 | 25.75 | 25.75 | 25.98 | 25.3 | 59.25M |
| July 10, 2025 | 25.36 | 25.42 | 25.42 | 25.62 | 25.25 | 31.14M |
| July 09, 2025 | 25.57 | 25.47 | 25.47 | 25.9 | 25.45 | 44.73M |
| July 08, 2025 | 25.17 | 25.47 | 25.47 | 25.51 | 25.06 | 37M |
| July 07, 2025 | 25.52 | 25.17 | 25.17 | 25.52 | 25.11 | 48.34M |
| July 04, 2025 | 25.87 | 25.67 | 25.67 | 25.99 | 25.52 | 46.6M |
| July 03, 2025 | 25.71 | 25.96 | 25.96 | 26.11 | 25.71 | 35.59M |
| July 02, 2025 | 26.03 | 25.76 | 25.76 | 26.11 | 25.7 | 44.74M |
| July 01, 2025 | 26.39 | 26.26 | 26.26 | 26.43 | 26.08 | 38.56M |
| June 30, 2025 | 26.16 | 26.38 | 26.38 | 26.45 | 26.05 | 50.2M |
| June 27, 2025 | 26.25 | 26.04 | 26.04 | 26.34 | 25.98 | 57.14M |
| June 26, 2025 | 26.48 | 26.12 | 26.12 | 26.67 | 26.1 | 83.26M |
| June 25, 2025 | 26.15 | 26.49 | 26.49 | 26.5 | 25.82 | 107.78M |
| June 24, 2025 | 24.8 | 25.7 | 25.7 | 25.72 | 24.79 | 108.72M |
| June 23, 2025 | 24.2 | 24.5 | 24.5 | 24.62 | 23.8 | 76.52M |
| June 20, 2025 | 25.8 | 24.95 | 24.95 | 25.85 | 24.74 | 108.51M |
| June 19, 2025 | 25.49 | 26.12 | 26.12 | 26.84 | 25.36 | 140.25M |
| June 18, 2025 | 25.14 | 25.48 | 25.48 | 25.58 | 25.02 | 37.21M |