33.67
+0.2(+0.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 32.28 | 33.47 | 33.47 | 34 | 31.71 | 10.59M |
| August 18, 2025 | 32.25 | 32.23 | 32.23 | 33.2 | 32.23 | 7.42M |
| August 15, 2025 | 31.88 | 32.23 | 32.23 | 34 | 31.83 | 8.35M |
| August 14, 2025 | 34.1 | 31.51 | 31.51 | 34.1 | 31.42 | 10.32M |
| August 13, 2025 | 35.45 | 33.72 | 33.72 | 36.4 | 33.6 | 13.8M |
| August 12, 2025 | 32.71 | 34.87 | 34.87 | 34.87 | 32.71 | 7.58M |
| August 11, 2025 | 31.26 | 31.7 | 31.7 | 31.95 | 30.95 | 5.07M |
| August 08, 2025 | 31.39 | 31.16 | 31.16 | 31.7 | 31.01 | 4.69M |
| August 07, 2025 | 32.35 | 31.52 | 31.52 | 32.58 | 31.36 | 6.04M |
| August 06, 2025 | 33.22 | 32.15 | 32.15 | 34.1 | 32.01 | 11.22M |
| August 05, 2025 | 33.16 | 33.99 | 33.99 | 34.6 | 32.6 | 11.65M |
| August 04, 2025 | 33.91 | 33.04 | 33.04 | 36.37 | 32.62 | 15.09M |
| August 01, 2025 | 31.09 | 33.09 | 33.09 | 34.43 | 31.09 | 11.34M |
| July 31, 2025 | 31.63 | 31.39 | 31.39 | 32.52 | 31.25 | 8.36M |
| July 30, 2025 | 30.21 | 32.17 | 32.17 | 32.6 | 29.38 | 13.72M |
| July 29, 2025 | 30.96 | 30.1 | 30.1 | 31.1 | 29.7 | 13.01M |
| July 28, 2025 | 28.78 | 31.52 | 31.52 | 31.52 | 28.64 | 9.74M |
| July 25, 2025 | 28.52 | 28.65 | 28.65 | 29.35 | 28.23 | 4.66M |
| July 24, 2025 | 28.9 | 28.55 | 28.55 | 29.18 | 28.35 | 4.92M |
| July 23, 2025 | 28 | 28.99 | 28.99 | 29.94 | 28 | 11.33M |
| July 22, 2025 | 27.54 | 27.49 | 27.49 | 27.58 | 27.01 | 3.11M |
| July 21, 2025 | 27.25 | 27.54 | 27.54 | 27.57 | 27.22 | 3.1M |
| July 18, 2025 | 27.79 | 27.25 | 27.25 | 27.86 | 27.06 | 4.25M |
| July 17, 2025 | 27.64 | 27.75 | 27.75 | 28.15 | 27.37 | 4.34M |
| July 16, 2025 | 28.21 | 27.56 | 27.56 | 28.23 | 27.43 | 4.63M |
| July 15, 2025 | 27 | 28.15 | 28.15 | 29 | 26.91 | 10.37M |
| July 14, 2025 | 26.38 | 27.68 | 27.68 | 28.39 | 26.15 | 8.99M |
| July 11, 2025 | 26.36 | 26.31 | 26.31 | 26.46 | 26 | 2.58M |
| July 10, 2025 | 26.28 | 26.42 | 26.42 | 26.9 | 26.11 | 3.3M |
| July 09, 2025 | 26.55 | 26.4 | 26.4 | 26.73 | 26.28 | 3.23M |
| July 08, 2025 | 26 | 26.53 | 26.53 | 26.76 | 25.7 | 5.45M |
| July 07, 2025 | 25.36 | 25.95 | 25.95 | 26.16 | 25.31 | 4.65M |
| July 04, 2025 | 25.74 | 25.39 | 25.39 | 25.84 | 25.31 | 3.12M |
| July 03, 2025 | 25.56 | 25.74 | 25.74 | 25.77 | 25.43 | 2.87M |
| July 02, 2025 | 25.72 | 25.58 | 25.58 | 25.86 | 25.51 | 3.64M |
| July 01, 2025 | 25.59 | 25.72 | 25.72 | 25.73 | 25.39 | 4.69M |
| June 30, 2025 | 25.24 | 25.5 | 25.5 | 25.56 | 25.1 | 4.07M |
| June 27, 2025 | 25.15 | 25.24 | 25.24 | 25.54 | 25.03 | 4.56M |
| June 26, 2025 | 25.41 | 25.08 | 25.08 | 25.49 | 24.92 | 6.55M |
| June 25, 2025 | 25.6 | 25.43 | 25.43 | 25.85 | 25.17 | 7.36M |
| June 24, 2025 | 25.8 | 25.59 | 25.59 | 26.02 | 24.69 | 12.14M |
| June 23, 2025 | 28.2 | 27.21 | 27.21 | 28.8 | 26.52 | 14.54M |
| June 20, 2025 | 26.42 | 27.91 | 27.91 | 29.7 | 26.38 | 18.05M |
| June 19, 2025 | 27.36 | 27 | 27 | 27.77 | 26.01 | 11.41M |
| June 18, 2025 | 28.78 | 28.32 | 28.32 | 29.54 | 27.2 | 15.2M |
| June 17, 2025 | 31 | 29.07 | 29.07 | 31.9 | 27.81 | 23.2M |
| June 16, 2025 | 29.6 | 29.93 | 29.93 | 29.93 | 28.88 | 10.54M |
| June 13, 2025 | 24.57 | 27.21 | 27.21 | 27.21 | 24.07 | 11.42M |
| June 12, 2025 | 24.5 | 24.74 | 24.74 | 24.85 | 24.37 | 1.76M |
| June 11, 2025 | 24.5 | 24.55 | 24.55 | 24.8 | 24.5 | 1.72M |
| June 10, 2025 | 25.24 | 24.55 | 24.55 | 25.36 | 24.17 | 3.3M |
| June 09, 2025 | 25.05 | 25.24 | 25.24 | 25.56 | 24.88 | 4.49M |
| June 06, 2025 | 24.41 | 24.51 | 24.51 | 24.76 | 24.26 | 2.14M |
| June 05, 2025 | 24.6 | 24.42 | 24.42 | 24.79 | 24.4 | 1.92M |
| June 04, 2025 | 24.28 | 24.6 | 24.6 | 24.71 | 24.26 | 2.34M |
| June 03, 2025 | 23.87 | 24.56 | 24.26 | 24.63 | 23.85 | 2.52M |
| May 30, 2025 | 24.55 | 24.18 | 23.88 | 24.57 | 24 | 2.26M |
| May 29, 2025 | 24.25 | 24.45 | 24.15 | 24.95 | 24.08 | 3.11M |
| May 28, 2025 | 24.51 | 24.23 | 23.93 | 24.83 | 24.19 | 1.98M |
| May 27, 2025 | 24.52 | 24.54 | 24.24 | 24.68 | 24.16 | 2.13M |