34.27
+0.57(+1.69%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 33.57 | 34.27 | 34.27 | 34.43 | 33.55 | 4.53M |
August 15, 2025 | 32.82 | 33.7 | 33.7 | 33.7 | 32.82 | 3.98M |
August 14, 2025 | 34.2 | 33.16 | 33.16 | 34.28 | 33 | 5.32M |
August 13, 2025 | 34.54 | 34.21 | 34.21 | 34.96 | 34.09 | 4.13M |
August 12, 2025 | 34.86 | 34.32 | 34.32 | 35.19 | 34.06 | 3.8M |
August 11, 2025 | 34.56 | 34.85 | 34.85 | 35.34 | 34.5 | 4.95M |
August 08, 2025 | 34.39 | 34.13 | 34.13 | 35.34 | 34.11 | 3.8M |
August 07, 2025 | 35.18 | 34.39 | 34.39 | 35.18 | 34.22 | 4.18M |
August 06, 2025 | 34.7 | 35.17 | 35.17 | 35.49 | 34.5 | 4.16M |
August 05, 2025 | 35.07 | 34.91 | 34.91 | 35.27 | 34.7 | 3.05M |
August 04, 2025 | 34.27 | 35.08 | 35.08 | 35.3 | 33.61 | 3.94M |
August 01, 2025 | 34.39 | 34.3 | 34.3 | 34.7 | 34.23 | 3.02M |
July 31, 2025 | 35.1 | 34.48 | 34.48 | 35.58 | 34.42 | 4.43M |
July 30, 2025 | 36.91 | 34.79 | 34.79 | 37 | 34.62 | 8.53M |
July 29, 2025 | 36.3 | 37.19 | 37.19 | 37.98 | 36.18 | 8.28M |
July 28, 2025 | 35.68 | 36.64 | 36.64 | 37.07 | 35.68 | 5.88M |
July 25, 2025 | 36.97 | 36.04 | 36.04 | 37.35 | 36 | 6.78M |
July 24, 2025 | 36.73 | 36.68 | 36.68 | 37.67 | 36.59 | 7.41M |
July 23, 2025 | 38.23 | 37.3 | 37.3 | 39.38 | 37.28 | 10.45M |
July 22, 2025 | 37.55 | 39 | 39 | 39.8 | 36.61 | 16.17M |
July 21, 2025 | 36.17 | 37.55 | 37.55 | 37.86 | 36.1 | 13.57M |
July 18, 2025 | 34.63 | 37.15 | 37.15 | 38.8 | 34.63 | 19.47M |
July 17, 2025 | 33.45 | 34.45 | 34.45 | 34.48 | 33.1 | 7.06M |
July 16, 2025 | 33.19 | 33.28 | 33.28 | 33.69 | 33.07 | 3.36M |
July 15, 2025 | 34.2 | 33.4 | 33.4 | 34.5 | 33.07 | 5.8M |
July 14, 2025 | 34.28 | 34.19 | 34.19 | 34.88 | 34.01 | 4.14M |
July 11, 2025 | 34 | 34.29 | 34.29 | 34.73 | 33.77 | 7.22M |
July 10, 2025 | 33.91 | 34.03 | 34.03 | 34.29 | 33.5 | 5.74M |
July 09, 2025 | 35.1 | 34.13 | 34.13 | 35.15 | 33.88 | 6.04M |
July 08, 2025 | 34.76 | 34.9 | 34.9 | 35.08 | 34.52 | 4.73M |
July 07, 2025 | 35.51 | 34.85 | 34.85 | 35.84 | 34.56 | 5.53M |
July 04, 2025 | 35.65 | 35.39 | 35.39 | 35.86 | 34.84 | 6.8M |
July 03, 2025 | 36.68 | 35.84 | 35.84 | 36.68 | 35.36 | 7.01M |
July 02, 2025 | 36.43 | 36.45 | 36.45 | 37.13 | 35.6 | 6.45M |
July 01, 2025 | 37.5 | 36.58 | 36.58 | 38.19 | 35.45 | 11.75M |
June 30, 2025 | 36.75 | 37.94 | 37.94 | 37.95 | 36.38 | 10.02M |
June 27, 2025 | 36.66 | 36.91 | 36.91 | 40.08 | 36.66 | 12.66M |
June 26, 2025 | 37.45 | 36.98 | 36.98 | 38.8 | 36.86 | 12.97M |
June 25, 2025 | 37.51 | 37.6 | 37.6 | 38.8 | 37.18 | 14.55M |
June 24, 2025 | 37 | 38.35 | 38.35 | 39.58 | 36.31 | 17.15M |
June 23, 2025 | 34.7 | 36.86 | 36.86 | 36.99 | 34.7 | 11.68M |
June 20, 2025 | 36.4 | 35.59 | 35.59 | 38.8 | 35.48 | 15.01M |
June 19, 2025 | 39 | 38.01 | 38.01 | 42.85 | 38 | 17.27M |
June 18, 2025 | 42 | 41.4 | 41.4 | 43.6 | 39.73 | 17.06M |
June 17, 2025 | 41.01 | 43.22 | 43.22 | 43.66 | 40.51 | 20.74M |
June 16, 2025 | 39.95 | 40.6 | 40.6 | 40.89 | 39.08 | 11.54M |
June 13, 2025 | 42.55 | 39.46 | 39.46 | 42.55 | 39.26 | 18.78M |
June 12, 2025 | 42.22 | 43.89 | 43.89 | 43.96 | 41.51 | 22.24M |
June 11, 2025 | 47.31 | 42.9 | 42.9 | 48.71 | 42.51 | 26.68M |
June 10, 2025 | 49.01 | 47.35 | 47.35 | 54 | 47.14 | 29.27M |
June 09, 2025 | 46.51 | 50.97 | 50.97 | 52 | 45.74 | 27.5M |
June 06, 2025 | 41.3 | 45.96 | 45.96 | 49.09 | 40.52 | 26.18M |
June 05, 2025 | 38.8 | 42.12 | 42.12 | 43 | 37.32 | 24.5M |
June 04, 2025 | 36.59 | 39.71 | 39.71 | 44.68 | 36.5 | 27.3M |
June 03, 2025 | 34.19 | 37.23 | 37.23 | 38.44 | 34.12 | 17.52M |
May 30, 2025 | 33.56 | 35.63 | 35.63 | 36.88 | 32.8 | 17.54M |
May 29, 2025 | 32.8 | 34.2 | 34.2 | 34.99 | 32.6 | 14.36M |
May 28, 2025 | 34.94 | 33.92 | 33.92 | 38.2 | 33.3 | 19.14M |
May 27, 2025 | 33.01 | 36.4 | 36.4 | 38.97 | 32.51 | 22.69M |
May 26, 2025 | 32 | 34.36 | 34.36 | 34.6 | 31.11 | 18.52M |