35.06
-0.13(-0.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 35.44 | 35.06 | 35.06 | 35.59 | 34.96 | 3.03M |
| August 15, 2025 | 35.16 | 35.19 | 35.19 | 35.45 | 34.9 | 3.28M |
| August 14, 2025 | 36.28 | 35.17 | 35.17 | 36.36 | 35 | 4.28M |
| August 13, 2025 | 36.5 | 36.05 | 36.05 | 36.59 | 35.51 | 4.4M |
| August 12, 2025 | 35.87 | 35.97 | 35.97 | 37.23 | 35.7 | 9.33M |
| August 11, 2025 | 32.93 | 36.21 | 36.21 | 36.21 | 32.91 | 6.16M |
| August 08, 2025 | 32.69 | 32.92 | 32.92 | 32.98 | 32.46 | 1.72M |
| August 07, 2025 | 32.7 | 32.71 | 32.71 | 33 | 32.53 | 1.79M |
| August 06, 2025 | 32.3 | 32.67 | 32.67 | 32.9 | 32.1 | 2.41M |
| August 05, 2025 | 31.69 | 32.3 | 32.3 | 32.48 | 31.66 | 2.51M |
| August 04, 2025 | 30.83 | 31.69 | 31.69 | 31.88 | 30.8 | 1.43M |
| August 01, 2025 | 30.64 | 30.98 | 30.98 | 31.1 | 30.59 | 956,660 |
| July 31, 2025 | 30.88 | 30.64 | 30.64 | 31.34 | 30.58 | 1.3M |
| July 30, 2025 | 31.3 | 31.06 | 31.06 | 31.45 | 30.8 | 1.43M |
| July 29, 2025 | 31.8 | 31.44 | 31.44 | 31.86 | 31.26 | 1.26M |
| July 28, 2025 | 31.85 | 31.8 | 31.8 | 31.91 | 31.61 | 1.14M |
| July 25, 2025 | 31.46 | 31.74 | 31.74 | 31.76 | 31.35 | 1.44M |
| July 24, 2025 | 31.4 | 31.57 | 31.57 | 31.76 | 31.33 | 1.25M |
| July 23, 2025 | 31.58 | 31.41 | 31.41 | 32.34 | 31.21 | 1.93M |
| July 22, 2025 | 31.63 | 31.58 | 31.58 | 31.78 | 31.2 | 1.75M |
| July 21, 2025 | 31.58 | 31.58 | 31.58 | 31.68 | 31.31 | 1.55M |
| July 18, 2025 | 31.5 | 31.43 | 31.43 | 31.6 | 31.17 | 1.09M |
| July 17, 2025 | 31.36 | 31.47 | 31.47 | 31.55 | 31.1 | 1.38M |
| July 16, 2025 | 30.91 | 31.3 | 31.3 | 31.49 | 30.83 | 1.49M |
| July 15, 2025 | 31.33 | 31.08 | 31.08 | 31.56 | 30.74 | 1.37M |
| July 14, 2025 | 31.05 | 31.28 | 31.28 | 31.4 | 30.92 | 1.28M |
| July 11, 2025 | 31 | 31.18 | 31.18 | 32.33 | 30.83 | 1.91M |
| July 10, 2025 | 30.73 | 30.89 | 30.89 | 30.93 | 30.57 | 1.29M |
| July 09, 2025 | 30.89 | 30.8 | 30.8 | 31.25 | 30.6 | 2.02M |
| July 08, 2025 | 30.2 | 30.64 | 30.64 | 30.73 | 30.11 | 1.32M |
| July 07, 2025 | 30.03 | 30.32 | 30.32 | 30.38 | 29.9 | 933,746 |
| July 04, 2025 | 30.7 | 30.15 | 30.15 | 30.73 | 30.03 | 1.41M |
| July 03, 2025 | 30.5 | 30.74 | 30.74 | 31.26 | 30.33 | 1.48M |
| July 02, 2025 | 30.82 | 30.47 | 30.47 | 30.88 | 30.22 | 1.4M |
| July 01, 2025 | 30.88 | 30.83 | 30.83 | 30.97 | 30.43 | 1.73M |
| June 30, 2025 | 31.12 | 31.01 | 31.01 | 31.3 | 30.66 | 2.86M |
| June 27, 2025 | 33.49 | 31.15 | 31.15 | 33.49 | 31.14 | 4.57M |
| June 26, 2025 | 31.26 | 31.19 | 31.19 | 31.66 | 31 | 1.68M |
| June 25, 2025 | 30.71 | 31.25 | 31.25 | 31.38 | 30.71 | 2.11M |
| June 24, 2025 | 29.81 | 30.81 | 30.81 | 30.98 | 29.53 | 2.43M |
| June 23, 2025 | 29.24 | 29.8 | 29.8 | 30.1 | 28.81 | 1.46M |
| June 20, 2025 | 29.48 | 29.03 | 29.03 | 29.85 | 28.98 | 896,847 |
| June 19, 2025 | 29.71 | 29.5 | 29.5 | 30.14 | 29.34 | 1.27M |
| June 18, 2025 | 29.7 | 29.75 | 29.75 | 29.84 | 29.32 | 721,160 |
| June 17, 2025 | 29.9 | 29.67 | 29.67 | 29.93 | 29.49 | 822,050 |
| June 16, 2025 | 29.22 | 29.72 | 29.72 | 29.88 | 29.22 | 787,430 |
| June 13, 2025 | 29.9 | 29.4 | 29.4 | 30.15 | 29.36 | 1.23M |
| June 12, 2025 | 30.07 | 30.13 | 30.13 | 30.34 | 29.8 | 801,877 |
| June 11, 2025 | 29.79 | 30.07 | 30.07 | 30.38 | 29.79 | 1.01M |
| June 10, 2025 | 30.25 | 29.85 | 29.85 | 30.49 | 29.35 | 1.51M |
| June 09, 2025 | 31.23 | 30.42 | 30.42 | 31.29 | 30.28 | 1.67M |
| June 06, 2025 | 30.38 | 30.23 | 30.23 | 30.62 | 30.13 | 931,490 |
| June 05, 2025 | 30.1 | 30.47 | 30.47 | 30.51 | 29.8 | 1.12M |
| June 04, 2025 | 29.74 | 30.1 | 30.1 | 30.24 | 29.74 | 935,611 |
| June 03, 2025 | 29.7 | 29.77 | 29.77 | 29.88 | 29.5 | 1M |
| May 30, 2025 | 30.6 | 29.77 | 29.77 | 30.8 | 29.55 | 1.66M |
| May 29, 2025 | 30.4 | 30.85 | 30.85 | 31.33 | 30.18 | 1.66M |
| May 28, 2025 | 30.69 | 30.69 | 30.35 | 31.5 | 30.51 | 1.87M |
| May 27, 2025 | 31.08 | 30.58 | 30.24 | 31.16 | 30.38 | 1.54M |
| May 26, 2025 | 31.15 | 30.93 | 30.58 | 31.15 | 30.64 | 1.15M |