35.50
+1.12(+3.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 34.6 | 35.5 | 35.5 | 35.6 | 34.5 | 21.98M |
| August 21, 2025 | 34.05 | 34.38 | 34.38 | 34.64 | 34 | 11.04M |
| August 20, 2025 | 33.7 | 34.13 | 34.13 | 34.67 | 33.65 | 12.78M |
| August 19, 2025 | 34.48 | 33.84 | 33.84 | 34.55 | 33.33 | 14.52M |
| August 18, 2025 | 34.74 | 34.48 | 34.48 | 35.18 | 34.28 | 16.13M |
| August 15, 2025 | 33.84 | 34.74 | 34.74 | 34.78 | 33.75 | 9.84M |
| August 14, 2025 | 35.3 | 33.96 | 33.96 | 35.39 | 33.91 | 17.46M |
| August 13, 2025 | 34.95 | 35.3 | 35.3 | 35.65 | 34.95 | 14.06M |
| August 12, 2025 | 36.79 | 34.99 | 34.99 | 37.15 | 34.81 | 23.84M |
| August 11, 2025 | 36.9 | 36.79 | 36.79 | 37.57 | 35.4 | 19.58M |
| August 08, 2025 | 37.05 | 37.75 | 37.75 | 38.04 | 36.77 | 11.23M |
| August 07, 2025 | 37.82 | 37.19 | 37.19 | 37.84 | 36.69 | 12.13M |
| August 06, 2025 | 36.59 | 38.05 | 38.05 | 38.22 | 36.37 | 16.35M |
| August 05, 2025 | 35.58 | 36.55 | 36.55 | 36.57 | 35.42 | 10.35M |
| August 04, 2025 | 35.1 | 35.57 | 35.57 | 35.85 | 34.86 | 9.62M |
| August 01, 2025 | 36.4 | 35.39 | 35.39 | 36.6 | 35.21 | 12.33M |
| July 31, 2025 | 35.9 | 36.6 | 36.6 | 37.86 | 35.6 | 11.71M |
| July 30, 2025 | 37.4 | 36.08 | 36.08 | 38.14 | 35.8 | 13.32M |
| July 29, 2025 | 36.75 | 37.4 | 37.4 | 37.52 | 36.12 | 12.25M |
| July 28, 2025 | 37.4 | 36.75 | 36.75 | 37.67 | 36.6 | 12.05M |
| July 25, 2025 | 36.72 | 37.44 | 37.44 | 37.45 | 36.45 | 13.23M |
| July 24, 2025 | 37.07 | 36.74 | 36.74 | 37.32 | 36.44 | 18.49M |
| July 23, 2025 | 39.7 | 37.47 | 37.47 | 39.7 | 37.11 | 25.55M |
| July 22, 2025 | 40.5 | 40.02 | 40.02 | 40.99 | 38.5 | 37.93M |
| July 21, 2025 | 39.23 | 39.8 | 39.8 | 39.98 | 38 | 40.05M |
| July 18, 2025 | 37.13 | 37.62 | 37.62 | 37.77 | 36.9 | 10.19M |
| July 17, 2025 | 36.28 | 37.13 | 37.13 | 37.3 | 36.1 | 12.05M |
| July 16, 2025 | 36.27 | 36.28 | 36.28 | 36.58 | 36.02 | 8.42M |
| July 15, 2025 | 37.55 | 36.43 | 36.43 | 38 | 36 | 18.75M |
| July 14, 2025 | 38.13 | 37.62 | 37.62 | 39 | 37.5 | 15.26M |
| July 11, 2025 | 37.5 | 38.25 | 38.25 | 38.26 | 37.1 | 14.42M |
| July 10, 2025 | 37.29 | 37.66 | 37.66 | 37.72 | 36.7 | 13.71M |
| July 09, 2025 | 35.95 | 37.29 | 37.29 | 38.2 | 35.71 | 32.03M |
| July 08, 2025 | 33.55 | 35.91 | 35.91 | 36.1 | 33.53 | 27.41M |
| July 07, 2025 | 32.97 | 33.62 | 33.62 | 34.68 | 32.92 | 19.03M |
| July 04, 2025 | 33.1 | 32.78 | 32.78 | 33.2 | 32.44 | 7.06M |
| July 03, 2025 | 33.32 | 33.17 | 33.17 | 33.54 | 32.94 | 5.2M |
| July 02, 2025 | 33.53 | 33.39 | 33.39 | 34.13 | 33.15 | 7.34M |
| July 01, 2025 | 33.81 | 33.72 | 33.72 | 34.34 | 33.39 | 9.55M |
| June 30, 2025 | 33.86 | 33.94 | 33.94 | 34.35 | 33.38 | 9.28M |
| June 27, 2025 | 33.71 | 33.87 | 33.87 | 34.1 | 33.66 | 6.01M |
| June 26, 2025 | 33.26 | 33.89 | 33.89 | 34.49 | 33.15 | 11.03M |
| June 25, 2025 | 32.62 | 33.25 | 33.25 | 33.6 | 32.51 | 7.92M |
| June 24, 2025 | 32.45 | 32.67 | 32.67 | 32.96 | 32.15 | 7.35M |
| June 23, 2025 | 32.6 | 32.58 | 32.58 | 33.36 | 32.3 | 5.15M |
| June 20, 2025 | 32.29 | 32.56 | 32.56 | 32.75 | 32.13 | 3.89M |
| June 19, 2025 | 32.84 | 32.43 | 32.43 | 33.18 | 32.21 | 5.71M |
| June 18, 2025 | 32.88 | 32.85 | 32.85 | 33.38 | 32.72 | 4.16M |
| June 17, 2025 | 33.4 | 32.87 | 32.87 | 33.5 | 32.8 | 6M |
| June 16, 2025 | 34 | 33.4 | 33.4 | 34.13 | 33.1 | 7.89M |
| June 13, 2025 | 33.36 | 33.82 | 33.82 | 34.8 | 33.36 | 12.93M |
| June 12, 2025 | 33.12 | 33.19 | 33.19 | 33.36 | 32.5 | 6.3M |
| June 11, 2025 | 32.89 | 33.03 | 33.03 | 33.29 | 32.35 | 9.05M |
| June 10, 2025 | 32.72 | 32.94 | 32.94 | 33.73 | 32.61 | 10.17M |
| June 09, 2025 | 32.02 | 32.73 | 32.73 | 33.52 | 32.02 | 11.49M |
| June 06, 2025 | 31.38 | 31.92 | 31.92 | 32.75 | 31.38 | 8.5M |
| June 05, 2025 | 31.6 | 31.32 | 31.32 | 31.76 | 31.2 | 3.49M |
| June 04, 2025 | 30.87 | 31.76 | 31.76 | 31.76 | 30.81 | 6.85M |
| June 03, 2025 | 30.24 | 30.99 | 30.99 | 31.28 | 29.88 | 5.33M |
| May 30, 2025 | 30.65 | 30.54 | 30.54 | 31.1 | 30.44 | 3.9M |