34.22
-0.13(-0.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 34.3 | 34.22 | 34.22 | 35.34 | 33.67 | 10.44M |
| August 15, 2025 | 32.25 | 34.35 | 34.35 | 35.11 | 32.17 | 10.9M |
| August 14, 2025 | 33.46 | 32.3 | 32.3 | 33.59 | 32 | 7.28M |
| August 13, 2025 | 33.66 | 33.46 | 33.46 | 33.95 | 33.14 | 8M |
| August 12, 2025 | 32.35 | 33.43 | 33.43 | 33.8 | 31.92 | 13.21M |
| August 11, 2025 | 31.9 | 32.65 | 32.65 | 33 | 31.02 | 14.08M |
| August 08, 2025 | 31.39 | 31.91 | 31.91 | 32.28 | 31.19 | 8.96M |
| August 07, 2025 | 30.92 | 31.58 | 31.58 | 31.95 | 30.6 | 12.84M |
| August 06, 2025 | 28.48 | 31.1 | 31.1 | 31.46 | 27.95 | 21.61M |
| August 05, 2025 | 27.39 | 28.87 | 28.87 | 29.66 | 27.39 | 14.3M |
| August 04, 2025 | 26.69 | 27.34 | 27.34 | 27.67 | 26.38 | 7.66M |
| August 01, 2025 | 26.95 | 26.76 | 26.76 | 27.19 | 26.45 | 3.14M |
| July 31, 2025 | 27.58 | 26.95 | 26.95 | 27.71 | 26.83 | 5.57M |
| July 30, 2025 | 27.73 | 27.1 | 27.1 | 27.95 | 26.79 | 5.33M |
| July 29, 2025 | 28.52 | 27.86 | 27.86 | 29.09 | 27.48 | 6.72M |
| July 28, 2025 | 28 | 28.52 | 28.52 | 28.57 | 27.9 | 8.67M |
| July 25, 2025 | 26.08 | 28.2 | 28.2 | 28.37 | 25.95 | 11.55M |
| July 24, 2025 | 26.07 | 26.1 | 26.1 | 26.49 | 25.88 | 3.32M |
| July 23, 2025 | 26.27 | 26.08 | 26.08 | 26.58 | 25.94 | 3.63M |
| July 22, 2025 | 26.46 | 26.36 | 26.36 | 26.68 | 26.32 | 2.81M |
| July 21, 2025 | 26.99 | 26.52 | 26.52 | 27.02 | 26.35 | 4.04M |
| July 18, 2025 | 26.98 | 27 | 27 | 27.35 | 26.85 | 2.13M |
| July 17, 2025 | 27.31 | 26.99 | 26.99 | 27.46 | 26.85 | 3.16M |
| July 16, 2025 | 27.34 | 27.3 | 27.3 | 27.8 | 27.1 | 3.1M |
| July 15, 2025 | 27.12 | 27.34 | 27.34 | 28.18 | 27.03 | 5.78M |
| July 14, 2025 | 26.6 | 27.12 | 27.12 | 27.2 | 26 | 5.47M |
| July 11, 2025 | 26.23 | 26.94 | 26.94 | 27.16 | 26.08 | 5.18M |
| July 10, 2025 | 26.77 | 26.23 | 26.23 | 26.81 | 26.12 | 3.62M |
| July 09, 2025 | 26 | 26.72 | 26.72 | 26.82 | 26 | 5.58M |
| July 08, 2025 | 25.96 | 25.96 | 25.96 | 26.35 | 25.82 | 3.32M |
| July 07, 2025 | 25.19 | 25.95 | 25.95 | 26.04 | 24.86 | 4.99M |
| July 04, 2025 | 26.09 | 25.19 | 25.19 | 26.28 | 25.13 | 6.12M |
| July 03, 2025 | 25.75 | 26.17 | 26.17 | 26.19 | 25.45 | 4.41M |
| July 02, 2025 | 25.72 | 25.67 | 25.67 | 25.98 | 25.44 | 3.09M |
| July 01, 2025 | 26.22 | 25.73 | 25.73 | 26.31 | 25.6 | 5.01M |
| June 30, 2025 | 26.78 | 26.25 | 26.25 | 27.07 | 26.1 | 4.52M |
| June 27, 2025 | 26.68 | 26.58 | 26.58 | 27.09 | 26.57 | 2.55M |
| June 26, 2025 | 27.3 | 26.65 | 26.65 | 27.3 | 26.42 | 3.93M |
| June 25, 2025 | 26.81 | 27.02 | 27.02 | 27.36 | 26.7 | 4.31M |
| June 24, 2025 | 26.56 | 26.7 | 26.7 | 26.9 | 26.45 | 3.99M |
| June 23, 2025 | 26.38 | 26.51 | 26.51 | 26.8 | 26.13 | 5.11M |
| June 20, 2025 | 25.78 | 26.38 | 26.38 | 27.06 | 25.55 | 7.7M |
| June 19, 2025 | 26.02 | 25.72 | 25.72 | 26.43 | 25.51 | 5.1M |
| June 18, 2025 | 25.42 | 25.95 | 25.95 | 25.98 | 25.38 | 3.69M |
| June 17, 2025 | 25.42 | 25.57 | 25.57 | 25.75 | 25 | 4.25M |
| June 16, 2025 | 25.2 | 25.55 | 25.55 | 25.8 | 25.03 | 2.98M |
| June 13, 2025 | 25.56 | 25.18 | 25.18 | 25.9 | 25.09 | 3.45M |
| June 12, 2025 | 25.95 | 25.68 | 25.68 | 26.02 | 25.49 | 3.79M |
| June 11, 2025 | 25.8 | 26.02 | 26.02 | 26.66 | 25.8 | 4.13M |
| June 10, 2025 | 26.38 | 25.76 | 25.76 | 26.7 | 25.53 | 4.63M |
| June 09, 2025 | 26.19 | 26.45 | 26.45 | 26.97 | 25.8 | 4.79M |
| June 06, 2025 | 25.43 | 25.93 | 25.93 | 26.26 | 25.21 | 4.86M |
| June 05, 2025 | 25.76 | 25.43 | 25.43 | 25.86 | 25.16 | 3.62M |
| June 04, 2025 | 25.33 | 25.77 | 25.77 | 26.08 | 25.31 | 4.13M |
| June 03, 2025 | 24.89 | 25.3 | 25.3 | 25.47 | 24.8 | 3.43M |
| May 30, 2025 | 26 | 25.06 | 25.06 | 26 | 24.94 | 4.15M |
| May 29, 2025 | 25.83 | 26 | 26 | 26.27 | 25.54 | 3.45M |
| May 28, 2025 | 25.78 | 25.8 | 25.8 | 25.95 | 25.41 | 2.72M |
| May 27, 2025 | 25.75 | 25.95 | 25.95 | 26.29 | 25.55 | 3.59M |
| May 26, 2025 | 26.31 | 25.75 | 25.75 | 26.58 | 25.68 | 4.96M |