35.60
+0.13(+0.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 35.49 | 35.6 | 35.6 | 36.18 | 34.91 | 7.84M |
| August 15, 2025 | 34.87 | 35.47 | 35.47 | 35.93 | 34.87 | 7.96M |
| August 14, 2025 | 34.93 | 34.94 | 34.94 | 36.48 | 34.22 | 14.06M |
| August 13, 2025 | 34.16 | 34.92 | 34.92 | 35.26 | 34.04 | 8.58M |
| August 12, 2025 | 34.84 | 34.15 | 34.15 | 35.1 | 33.71 | 8.51M |
| August 11, 2025 | 32.76 | 34.13 | 34.13 | 34.5 | 32.76 | 11.74M |
| August 08, 2025 | 33.1 | 32.77 | 32.77 | 33.27 | 32.74 | 6.46M |
| August 07, 2025 | 33.11 | 33.43 | 33.43 | 34.14 | 32.99 | 10.67M |
| August 06, 2025 | 32.77 | 33.19 | 33.19 | 33.45 | 32.45 | 10.54M |
| August 05, 2025 | 31.12 | 32.87 | 32.87 | 33.5 | 31.12 | 14.57M |
| August 04, 2025 | 30.5 | 31.15 | 31.15 | 31.21 | 30.38 | 3.86M |
| August 01, 2025 | 30.5 | 30.71 | 30.71 | 31.07 | 30.3 | 3.16M |
| July 31, 2025 | 30.63 | 30.58 | 30.58 | 31.25 | 30.36 | 4.21M |
| July 30, 2025 | 31.4 | 30.79 | 30.79 | 31.42 | 30.45 | 4.83M |
| July 29, 2025 | 31.2 | 31.51 | 31.51 | 31.75 | 31.15 | 4.2M |
| July 28, 2025 | 30.52 | 31.35 | 31.35 | 31.57 | 30.51 | 6.89M |
| July 25, 2025 | 30.67 | 30.56 | 30.56 | 30.96 | 30.22 | 6.5M |
| July 24, 2025 | 31.98 | 30.85 | 30.85 | 31.99 | 30.69 | 7.05M |
| July 23, 2025 | 31.29 | 30.95 | 30.95 | 31.29 | 30.69 | 4.4M |
| July 22, 2025 | 31.23 | 31.3 | 31.3 | 31.54 | 30.94 | 3.19M |
| July 21, 2025 | 31.17 | 31.27 | 31.27 | 31.35 | 30.87 | 3.05M |
| July 18, 2025 | 31.45 | 31.17 | 31.17 | 31.74 | 31.03 | 3.64M |
| July 17, 2025 | 31.35 | 31.58 | 31.58 | 31.62 | 31.23 | 2.58M |
| July 16, 2025 | 31.55 | 31.44 | 31.44 | 31.83 | 31.27 | 3.19M |
| July 15, 2025 | 31.9 | 31.75 | 31.75 | 32.1 | 31.24 | 3.87M |
| July 14, 2025 | 31.77 | 32.07 | 32.07 | 32.33 | 31.44 | 4.6M |
| July 11, 2025 | 31.59 | 31.8 | 31.8 | 32.44 | 31.4 | 7.31M |
| July 10, 2025 | 30.8 | 31.88 | 31.88 | 32.28 | 30.69 | 10.77M |
| July 09, 2025 | 31.3 | 30.75 | 30.75 | 31.46 | 30.57 | 5.3M |
| July 08, 2025 | 30.75 | 31.27 | 31.27 | 31.55 | 30.75 | 4.54M |
| July 07, 2025 | 31.14 | 30.96 | 30.96 | 31.31 | 30.75 | 3.71M |
| July 04, 2025 | 31.98 | 31.31 | 31.31 | 32.1 | 31.19 | 7.76M |
| July 03, 2025 | 30.66 | 32.65 | 32.65 | 32.68 | 30.58 | 10.66M |
| July 02, 2025 | 31.47 | 30.81 | 30.81 | 31.47 | 30.49 | 4.42M |
| July 01, 2025 | 31.8 | 31.47 | 31.47 | 31.98 | 31 | 5.93M |
| June 30, 2025 | 31.3 | 31.8 | 31.8 | 32.24 | 30.98 | 8.21M |
| June 27, 2025 | 31.97 | 30.97 | 30.97 | 32 | 30.93 | 8.34M |
| June 26, 2025 | 31.88 | 31.42 | 31.42 | 32.57 | 31.41 | 13.06M |
| June 25, 2025 | 32.61 | 32.45 | 32.45 | 34.59 | 31.91 | 24.04M |
| June 24, 2025 | 29.1 | 30.22 | 30.22 | 30.22 | 29.1 | 7.79M |
| June 23, 2025 | 28.51 | 29.39 | 29.39 | 29.88 | 28.5 | 9.08M |
| June 20, 2025 | 28 | 28.12 | 28.12 | 28.57 | 27.95 | 2.63M |
| June 19, 2025 | 28.33 | 28.08 | 28.08 | 28.75 | 27.95 | 2.25M |
| June 18, 2025 | 27.98 | 28.37 | 28.37 | 28.46 | 27.88 | 1.96M |
| June 17, 2025 | 28.68 | 28.07 | 28.07 | 28.68 | 27.88 | 2.44M |
| June 16, 2025 | 27.72 | 28.21 | 28.21 | 28.58 | 27.53 | 2.06M |
| June 13, 2025 | 28.08 | 27.8 | 27.8 | 28.49 | 27.68 | 3M |
| June 12, 2025 | 28.42 | 28.29 | 28.29 | 28.78 | 28.18 | 3.03M |
| June 11, 2025 | 28.66 | 28.61 | 28.61 | 29.12 | 28.49 | 3.15M |
| June 10, 2025 | 29.18 | 28.76 | 28.76 | 29.43 | 28.2 | 4.69M |
| June 09, 2025 | 29.19 | 29.22 | 29.22 | 29.35 | 28.92 | 2.92M |
| June 06, 2025 | 29.47 | 29.08 | 29.08 | 29.64 | 28.92 | 3.41M |
| June 05, 2025 | 29.59 | 29.47 | 29.47 | 29.61 | 28.86 | 5.65M |
| June 04, 2025 | 28.31 | 29.74 | 29.74 | 30.31 | 28.16 | 8.39M |
| June 03, 2025 | 28.66 | 28.51 | 28.31 | 28.99 | 28.22 | 3.67M |
| May 30, 2025 | 28.44 | 28.66 | 28.46 | 29.48 | 28.21 | 4.73M |
| May 29, 2025 | 28.2 | 28.53 | 28.33 | 28.59 | 28.08 | 1.8M |
| May 28, 2025 | 28.49 | 28.06 | 27.86 | 28.76 | 27.95 | 1.75M |
| May 27, 2025 | 28.75 | 28.23 | 28.03 | 28.75 | 28.14 | 1.76M |
| May 26, 2025 | 28.21 | 28.6 | 28.4 | 28.66 | 28.16 | 1.76M |