35.02
-1.48(-4.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 36.51 | 35.02 | 35.02 | 36.65 | 34.9 | 20.15M |
| August 15, 2025 | 34.4 | 36.5 | 36.5 | 37.05 | 34.19 | 17.79M |
| August 14, 2025 | 34.08 | 34.62 | 34.62 | 35.18 | 33.71 | 14.48M |
| August 13, 2025 | 33.9 | 34.06 | 34.06 | 34.13 | 33.33 | 9.03M |
| August 12, 2025 | 32.5 | 33.68 | 33.68 | 33.92 | 32.33 | 12.32M |
| August 11, 2025 | 32.53 | 32.38 | 32.38 | 33.3 | 32.28 | 9.45M |
| August 08, 2025 | 31.71 | 32.63 | 32.63 | 33.06 | 31.69 | 9.36M |
| August 07, 2025 | 32.39 | 31.83 | 31.83 | 32.39 | 31.73 | 6.36M |
| August 06, 2025 | 32.08 | 32.4 | 32.4 | 32.48 | 31.8 | 7.97M |
| August 05, 2025 | 31.81 | 32.18 | 32.18 | 32.27 | 31.53 | 11.22M |
| August 04, 2025 | 30.89 | 31.77 | 31.77 | 32.21 | 30.71 | 11.57M |
| August 01, 2025 | 31.19 | 31.05 | 31.05 | 31.45 | 30.79 | 8.78M |
| July 31, 2025 | 31.8 | 31.11 | 31.11 | 32.12 | 31.08 | 10.58M |
| July 30, 2025 | 32.44 | 31.8 | 31.8 | 32.46 | 31.66 | 14.65M |
| July 29, 2025 | 32.53 | 32.53 | 32.53 | 33.08 | 32.18 | 9.74M |
| July 28, 2025 | 33.42 | 32.81 | 32.81 | 33.7 | 32.6 | 13.19M |
| July 25, 2025 | 32.24 | 33.71 | 33.71 | 34.05 | 32.05 | 18.68M |
| July 24, 2025 | 32.11 | 32.25 | 32.25 | 32.26 | 31.68 | 11.42M |
| July 23, 2025 | 31.2 | 32.11 | 32.11 | 32.25 | 31 | 18.99M |
| July 22, 2025 | 30.78 | 31 | 31 | 31.16 | 30.33 | 15.03M |
| July 21, 2025 | 31.13 | 30.79 | 30.79 | 31.36 | 30.55 | 18.34M |
| July 18, 2025 | 31.62 | 31.47 | 31.47 | 31.7 | 31.03 | 16.13M |
| July 17, 2025 | 31.73 | 31.62 | 31.62 | 31.98 | 31.02 | 20.93M |
| July 16, 2025 | 31.58 | 31.81 | 31.81 | 32.48 | 31.38 | 24.54M |
| July 15, 2025 | 30.29 | 31.59 | 31.59 | 32.33 | 30.1 | 23.28M |
| July 14, 2025 | 29.7 | 30.3 | 30.3 | 30.93 | 29.7 | 25.49M |
| July 11, 2025 | 29.32 | 29.73 | 29.73 | 30.06 | 29.17 | 21.03M |
| July 10, 2025 | 28.55 | 29.32 | 29.32 | 29.55 | 28.28 | 39.7M |
| July 09, 2025 | 26.87 | 26.91 | 26.91 | 27.12 | 26.6 | 10.98M |
| July 08, 2025 | 26.52 | 26.84 | 26.84 | 27.17 | 26.23 | 13.09M |
| July 07, 2025 | 26.81 | 26.46 | 26.46 | 26.97 | 26.4 | 16.6M |
| July 04, 2025 | 26.94 | 27.17 | 27.17 | 27.2 | 26.5 | 20.73M |
| July 03, 2025 | 26.78 | 27.18 | 27.18 | 27.47 | 26.6 | 49.01M |
| July 02, 2025 | 25.07 | 25.49 | 25.49 | 25.95 | 24.86 | 20.84M |
| July 01, 2025 | 25.54 | 25.07 | 25.07 | 25.54 | 24.99 | 11.35M |
| June 30, 2025 | 25.56 | 25.51 | 25.51 | 25.81 | 25.22 | 17.58M |
| June 27, 2025 | 23.97 | 25.48 | 25.48 | 25.94 | 23.94 | 37.16M |
| June 26, 2025 | 24.22 | 23.92 | 23.92 | 24.4 | 23.92 | 11.63M |
| June 25, 2025 | 24.2 | 24.26 | 24.26 | 24.34 | 23.96 | 11.28M |
| June 24, 2025 | 23.82 | 24.19 | 24.19 | 24.45 | 23.82 | 10.66M |
| June 23, 2025 | 23.41 | 23.8 | 23.8 | 23.93 | 23.11 | 11.32M |
| June 20, 2025 | 24.26 | 23.61 | 23.61 | 24.4 | 23.49 | 10.31M |
| June 19, 2025 | 24.46 | 24.2 | 24.2 | 24.58 | 24.01 | 9.64M |
| June 18, 2025 | 23.88 | 24.54 | 24.54 | 24.85 | 23.88 | 18.12M |
| June 17, 2025 | 24.19 | 24.05 | 24.05 | 24.23 | 23.9 | 8.22M |
| June 16, 2025 | 24.18 | 24.1 | 24.1 | 24.45 | 24.01 | 9.23M |
| June 13, 2025 | 24.57 | 24.26 | 24.26 | 24.59 | 23.94 | 15.36M |
| June 12, 2025 | 24.96 | 24.7 | 24.7 | 25.11 | 24.63 | 13.66M |
| June 11, 2025 | 24.89 | 25.13 | 25.13 | 25.17 | 24.57 | 17.1M |
| June 10, 2025 | 24.19 | 24.88 | 24.88 | 25.32 | 24.05 | 33.98M |
| June 09, 2025 | 23.8 | 24.14 | 24.14 | 24.45 | 23.71 | 13.29M |
| June 06, 2025 | 24.21 | 23.69 | 23.69 | 24.21 | 23.55 | 16.92M |
| June 05, 2025 | 24.1 | 24.45 | 24.45 | 24.68 | 23.93 | 19.24M |
| June 04, 2025 | 23.42 | 24.24 | 24.24 | 24.3 | 23.35 | 18.76M |
| June 03, 2025 | 23.65 | 23.33 | 23.33 | 23.84 | 23.23 | 14.41M |
| May 30, 2025 | 23.93 | 23.58 | 23.58 | 24.3 | 23.58 | 28.79M |
| May 29, 2025 | 24.26 | 24.4 | 24.4 | 24.98 | 24.2 | 37.15M |
| May 28, 2025 | 23.32 | 23.7 | 23.7 | 24 | 23.3 | 15.74M |
| May 27, 2025 | 23.31 | 23.35 | 23.35 | 23.39 | 23.01 | 10.14M |
| May 26, 2025 | 22.9 | 23.38 | 23.38 | 23.48 | 22.8 | 15.43M |