34.71
+0.09(+0.26%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 33.6 | 34.62 | 34.62 | 34.7 | 33.33 | 31.95M |
September 04, 2025 | 35.1 | 33.47 | 33.47 | 35.56 | 32.82 | 46.57M |
September 03, 2025 | 34.97 | 35.3 | 35.3 | 37.05 | 34.43 | 58M |
September 02, 2025 | 36.35 | 34.8 | 34.8 | 36.53 | 34.58 | 48.35M |
September 01, 2025 | 36.79 | 36.75 | 36.75 | 37.39 | 36.09 | 46M |
August 29, 2025 | 37.48 | 36.17 | 36.17 | 37.48 | 35.95 | 48.7M |
August 28, 2025 | 35.39 | 36.96 | 36.96 | 37.07 | 35.39 | 68.38M |
August 27, 2025 | 36 | 35.38 | 35.38 | 37.29 | 35.35 | 59.55M |
August 26, 2025 | 35.88 | 35.9 | 35.9 | 36.25 | 35.49 | 32.4M |
August 25, 2025 | 36.69 | 36.08 | 36.08 | 36.84 | 35.58 | 60.65M |
August 22, 2025 | 34.28 | 35.88 | 35.88 | 36.26 | 34.28 | 61.6M |
August 21, 2025 | 34.95 | 34.3 | 34.3 | 35.2 | 34.04 | 28.39M |
August 20, 2025 | 34.47 | 34.95 | 34.95 | 34.95 | 34 | 34.71M |
August 19, 2025 | 35.1 | 34.48 | 34.48 | 35.13 | 34.35 | 39.99M |
August 18, 2025 | 35.7 | 35.16 | 35.16 | 35.98 | 35 | 61.1M |
August 15, 2025 | 33.75 | 35.02 | 35.02 | 35.19 | 33.7 | 52.53M |
August 14, 2025 | 34.59 | 33.75 | 33.75 | 35 | 33.69 | 49.8M |
August 13, 2025 | 32.81 | 34.69 | 34.69 | 35.68 | 32.81 | 80.9M |
August 12, 2025 | 32.45 | 32.78 | 32.78 | 33.08 | 32.05 | 38.96M |
August 11, 2025 | 31.94 | 32.24 | 32.24 | 32.44 | 31.88 | 15.73M |
August 08, 2025 | 32.33 | 32.02 | 32.02 | 32.99 | 31.99 | 20.88M |
August 07, 2025 | 32.23 | 32.4 | 32.4 | 32.64 | 32.1 | 24.51M |
August 06, 2025 | 31.7 | 32.22 | 32.22 | 32.29 | 31.6 | 20.3M |
August 05, 2025 | 31.54 | 31.78 | 31.78 | 32.2 | 31.3 | 19.73M |
August 04, 2025 | 31.02 | 31.45 | 31.45 | 31.5 | 30.92 | 12.35M |
August 01, 2025 | 31.59 | 31.19 | 31.19 | 31.86 | 31.06 | 15.85M |
July 31, 2025 | 32.34 | 31.57 | 31.57 | 32.54 | 31.51 | 24.75M |
July 30, 2025 | 32.38 | 32.34 | 32.34 | 32.93 | 32.1 | 23.65M |
July 29, 2025 | 32.49 | 32.53 | 32.53 | 32.7 | 32.25 | 20.76M |
July 28, 2025 | 32.73 | 32.58 | 32.58 | 32.78 | 32.22 | 24.46M |
July 25, 2025 | 31.98 | 32.55 | 32.55 | 32.66 | 31.75 | 34.09M |
July 24, 2025 | 31.36 | 31.94 | 31.94 | 32.05 | 31.36 | 22.14M |
July 23, 2025 | 31.6 | 31.46 | 31.46 | 31.85 | 31.41 | 16.24M |
July 22, 2025 | 31.68 | 31.7 | 31.7 | 31.85 | 31.48 | 15.33M |
July 21, 2025 | 31.74 | 31.64 | 31.64 | 31.84 | 31.46 | 15.37M |
July 18, 2025 | 31.44 | 31.94 | 31.94 | 32.08 | 31.23 | 21.44M |
July 17, 2025 | 30.98 | 31.48 | 31.48 | 31.57 | 30.8 | 15.53M |
July 16, 2025 | 31.02 | 31.02 | 31.02 | 31.33 | 30.91 | 10.44M |
July 15, 2025 | 31.03 | 30.92 | 30.92 | 31.26 | 30.72 | 10.97M |
July 14, 2025 | 31.2 | 31.05 | 31.05 | 31.25 | 30.96 | 7.89M |
July 11, 2025 | 30.83 | 31.13 | 31.13 | 31.25 | 30.63 | 12.54M |
July 10, 2025 | 30.97 | 30.83 | 30.83 | 31.1 | 30.7 | 10.57M |
July 09, 2025 | 31.46 | 30.97 | 30.97 | 31.49 | 30.92 | 13.42M |
July 08, 2025 | 31.02 | 31.46 | 31.46 | 31.61 | 31.02 | 14.97M |
July 07, 2025 | 31.1 | 31.06 | 31.06 | 31.5 | 30.95 | 9.79M |
July 04, 2025 | 31.49 | 31.12 | 31.12 | 31.66 | 30.91 | 16.32M |
July 03, 2025 | 31.8 | 31.48 | 31.48 | 31.85 | 31.31 | 13.83M |
July 02, 2025 | 31.9 | 31.73 | 31.73 | 32.3 | 31.58 | 18.83M |
July 01, 2025 | 31.55 | 32.1 | 32.1 | 32.41 | 31.5 | 34.04M |
June 30, 2025 | 30.8 | 31.64 | 31.64 | 31.98 | 30.63 | 32.06M |
June 27, 2025 | 31.18 | 31.09 | 31.09 | 31.48 | 31.05 | 13.87M |
June 26, 2025 | 31.46 | 31.06 | 31.06 | 31.6 | 31.03 | 14.97M |
June 25, 2025 | 31.15 | 31.38 | 31.38 | 31.4 | 30.87 | 18.51M |
June 24, 2025 | 30.76 | 31.04 | 31.04 | 31.13 | 30.68 | 15.19M |
June 23, 2025 | 30.17 | 30.75 | 30.75 | 31.03 | 30.02 | 15.91M |
June 20, 2025 | 30 | 30.38 | 30.38 | 30.78 | 30 | 18.23M |
June 19, 2025 | 30.16 | 29.95 | 29.95 | 30.49 | 29.88 | 10.01M |
June 18, 2025 | 30.21 | 30.24 | 30.24 | 30.41 | 30.06 | 7.82M |
June 17, 2025 | 30.56 | 30.33 | 30.33 | 30.69 | 30.24 | 7.53M |
June 16, 2025 | 30.2 | 30.57 | 30.57 | 30.8 | 30.16 | 11.72M |