33.50
+1.16(+3.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 32.5 | 33.5 | 33.5 | 33.59 | 32.15 | 3.01M |
| August 15, 2025 | 32.38 | 32.34 | 32.34 | 32.99 | 31.85 | 2.53M |
| August 14, 2025 | 33.25 | 32.29 | 32.29 | 33.35 | 32.05 | 2.63M |
| August 13, 2025 | 33.88 | 32.8 | 32.8 | 34.2 | 32.61 | 3.51M |
| August 12, 2025 | 33.02 | 33.34 | 33.34 | 33.37 | 32.58 | 2.75M |
| August 11, 2025 | 31.63 | 33.12 | 33.12 | 33.79 | 31.35 | 4.57M |
| August 08, 2025 | 31.25 | 31.71 | 31.71 | 31.97 | 30.8 | 2.62M |
| August 07, 2025 | 30.99 | 31.16 | 31.16 | 31.8 | 30.8 | 2.79M |
| August 06, 2025 | 30.6 | 31.06 | 31.06 | 31.25 | 30.07 | 4.33M |
| August 05, 2025 | 29.7 | 30.1 | 30.1 | 30.21 | 29.45 | 2.07M |
| August 04, 2025 | 28.49 | 29.75 | 29.75 | 30.69 | 28.23 | 3.28M |
| August 01, 2025 | 28.54 | 28.52 | 28.52 | 28.73 | 28.26 | 1.19M |
| July 31, 2025 | 28.91 | 28.52 | 28.52 | 29.16 | 28.42 | 1.57M |
| July 30, 2025 | 29.28 | 28.83 | 28.83 | 29.61 | 28.52 | 1.26M |
| July 29, 2025 | 29.7 | 29.28 | 29.28 | 29.9 | 29.09 | 1.08M |
| July 28, 2025 | 29.88 | 29.72 | 29.72 | 29.92 | 29 | 2.16M |
| July 25, 2025 | 28.83 | 29.76 | 29.76 | 30.17 | 28.35 | 2.98M |
| July 24, 2025 | 28.22 | 28.65 | 28.65 | 28.65 | 28.04 | 1.01M |
| July 23, 2025 | 28.62 | 28.22 | 28.22 | 29.18 | 28.21 | 1.41M |
| July 22, 2025 | 28.69 | 28.71 | 28.71 | 28.89 | 28.44 | 992,200 |
| July 21, 2025 | 28.79 | 28.69 | 28.69 | 28.82 | 28 | 1.21M |
| July 18, 2025 | 28.66 | 28.57 | 28.57 | 28.75 | 28.3 | 944,300 |
| July 17, 2025 | 28.19 | 28.66 | 28.66 | 28.78 | 27.6 | 2.12M |
| July 16, 2025 | 28.51 | 28.05 | 28.05 | 28.83 | 27.9 | 1.51M |
| July 15, 2025 | 28.97 | 28.26 | 28.26 | 29.03 | 28.15 | 1.37M |
| July 14, 2025 | 29 | 28.96 | 28.96 | 29.14 | 28.73 | 826,900 |
| July 11, 2025 | 28.66 | 29 | 29 | 29.29 | 28.66 | 1.18M |
| July 10, 2025 | 29.45 | 28.78 | 28.78 | 29.45 | 28.4 | 1.66M |
| July 09, 2025 | 30.2 | 29.17 | 29.17 | 30.2 | 29.15 | 1.46M |
| July 08, 2025 | 29.97 | 30.03 | 30.03 | 30.08 | 29.59 | 786,100 |
| July 07, 2025 | 30.05 | 29.74 | 29.74 | 30.17 | 29.51 | 855,300 |
| July 04, 2025 | 30.33 | 30.05 | 30.05 | 30.38 | 29.72 | 1.03M |
| July 03, 2025 | 31.08 | 30.35 | 30.35 | 31.08 | 30.2 | 1.16M |
| July 02, 2025 | 31.57 | 30.77 | 30.77 | 31.64 | 30.55 | 1.36M |
| July 01, 2025 | 31.5 | 31.57 | 31.57 | 32 | 31.08 | 2.05M |
| June 30, 2025 | 30.37 | 31.42 | 31.42 | 31.79 | 29.86 | 2.92M |
| June 27, 2025 | 30.03 | 30.21 | 30.21 | 30.35 | 29.52 | 1.63M |
| June 26, 2025 | 29.77 | 29.91 | 29.91 | 30.29 | 29.52 | 1.59M |
| June 25, 2025 | 29.94 | 29.9 | 29.9 | 30.15 | 29.43 | 1.26M |
| June 24, 2025 | 29.66 | 29.53 | 29.53 | 29.7 | 29.07 | 978,400 |
| June 23, 2025 | 28.65 | 29.17 | 29.17 | 29.22 | 28.46 | 850,700 |
| June 20, 2025 | 28.98 | 28.69 | 28.69 | 29.23 | 28.53 | 746,400 |
| June 19, 2025 | 29.5 | 28.88 | 28.88 | 29.67 | 28.81 | 894,600 |
| June 18, 2025 | 29.98 | 29.64 | 29.6 | 30.07 | 29.22 | 893,500 |
| June 17, 2025 | 30.4 | 30.07 | 30.03 | 30.48 | 29.66 | 1.42M |
| June 16, 2025 | 29.35 | 30.24 | 30.2 | 30.52 | 29.3 | 1.76M |
| June 13, 2025 | 29.32 | 29.64 | 29.6 | 29.68 | 28.83 | 1.18M |
| June 12, 2025 | 29.3 | 29.56 | 29.52 | 29.8 | 29.18 | 1.01M |
| June 11, 2025 | 29.27 | 29.31 | 29.27 | 29.58 | 29 | 926,000 |
| June 10, 2025 | 30 | 29.27 | 29.23 | 30.08 | 28.77 | 2.07M |
| June 09, 2025 | 29.94 | 30.01 | 29.97 | 30.39 | 29.77 | 1.51M |
| June 06, 2025 | 29.82 | 30.02 | 30.02 | 30.3 | 29.6 | 1.85M |
| June 05, 2025 | 30.91 | 29.75 | 29.75 | 30.91 | 29.3 | 3.12M |
| June 04, 2025 | 30.8 | 30.94 | 30.94 | 31.18 | 30.65 | 1.82M |
| June 03, 2025 | 32 | 30.9 | 30.9 | 32 | 30.59 | 2.22M |
| May 30, 2025 | 32.87 | 31.02 | 31.02 | 33 | 30.52 | 5.48M |
| May 29, 2025 | 30.4 | 34.76 | 34.76 | 35.49 | 30.4 | 6.96M |
| May 28, 2025 | 30.96 | 30.39 | 30.39 | 31.13 | 30.21 | 1.73M |
| May 27, 2025 | 30.93 | 30.96 | 30.96 | 31.19 | 30.54 | 2.2M |
| May 26, 2025 | 32.99 | 30.92 | 30.92 | 33.18 | 30.23 | 5.28M |