33.42
+0.88(+2.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 32.55 | 33.42 | 33.42 | 33.86 | 32.55 | 10.15M |
| August 15, 2025 | 31.98 | 32.54 | 32.54 | 32.6 | 31.98 | 5.5M |
| August 14, 2025 | 32.42 | 32.04 | 32.04 | 32.96 | 32.04 | 8.11M |
| August 13, 2025 | 32.17 | 32.45 | 32.45 | 32.87 | 31.9 | 7.37M |
| August 12, 2025 | 31.7 | 32.11 | 32.11 | 32.2 | 31.51 | 5M |
| August 11, 2025 | 31.08 | 31.9 | 31.9 | 31.95 | 30.94 | 6.84M |
| August 08, 2025 | 32 | 31.09 | 31.09 | 32.07 | 30.95 | 7.19M |
| August 07, 2025 | 32.29 | 32.07 | 32.07 | 32.42 | 31.74 | 5.37M |
| August 06, 2025 | 31.41 | 32.24 | 32.24 | 32.27 | 31.3 | 7.67M |
| August 05, 2025 | 31.71 | 31.4 | 31.4 | 31.95 | 31.12 | 6.24M |
| August 04, 2025 | 31.48 | 31.82 | 31.82 | 31.84 | 31.28 | 6.25M |
| August 01, 2025 | 31.65 | 31.94 | 31.94 | 32.08 | 31.11 | 4.98M |
| July 31, 2025 | 31.16 | 31.49 | 31.49 | 32.14 | 31.16 | 5.39M |
| July 30, 2025 | 31.79 | 31.15 | 31.15 | 31.95 | 30.95 | 4.54M |
| July 29, 2025 | 31.8 | 31.88 | 31.88 | 32.08 | 31.33 | 4.36M |
| July 28, 2025 | 33.05 | 31.98 | 31.98 | 33.8 | 31.88 | 7.1M |
| July 25, 2025 | 31.5 | 32.11 | 32.11 | 32.18 | 31.5 | 4.69M |
| July 24, 2025 | 31.16 | 31.55 | 31.55 | 31.66 | 31.14 | 2.67M |
| July 23, 2025 | 31.43 | 31.15 | 31.15 | 31.79 | 30.96 | 3.98M |
| July 22, 2025 | 31.93 | 31.42 | 31.42 | 32.17 | 31.18 | 4.94M |
| July 21, 2025 | 32.23 | 32.17 | 32.17 | 32.44 | 31.92 | 3.79M |
| July 18, 2025 | 32.83 | 32.39 | 32.39 | 32.9 | 32.18 | 4.15M |
| July 17, 2025 | 32.06 | 32.5 | 32.5 | 32.73 | 31.76 | 5.11M |
| July 16, 2025 | 32.51 | 32.25 | 32.25 | 33.19 | 32.22 | 7.79M |
| July 15, 2025 | 31.39 | 32.27 | 32.27 | 32.28 | 31.35 | 5.56M |
| July 14, 2025 | 31.91 | 31.59 | 31.59 | 31.92 | 31.25 | 4.28M |
| July 11, 2025 | 31.59 | 31.96 | 31.96 | 32.08 | 31.23 | 3.68M |
| July 10, 2025 | 32.18 | 31.67 | 31.67 | 32.25 | 31.45 | 3.12M |
| July 09, 2025 | 31.99 | 32.02 | 32.02 | 32.5 | 31.77 | 4.63M |
| July 08, 2025 | 31.2 | 32.14 | 32.14 | 32.15 | 30.9 | 5.36M |
| July 07, 2025 | 31.17 | 31 | 31 | 31.42 | 30.7 | 4.02M |
| July 04, 2025 | 31.67 | 31.39 | 31.39 | 32.2 | 31.32 | 4.85M |
| July 03, 2025 | 31.2 | 31.65 | 31.65 | 32.56 | 31 | 6.35M |
| July 02, 2025 | 31.4 | 31.2 | 31.2 | 31.66 | 30.85 | 3.39M |
| July 01, 2025 | 32.21 | 31.68 | 31.68 | 32.3 | 31.26 | 4.92M |
| June 30, 2025 | 31.1 | 31.82 | 31.82 | 32.86 | 31.1 | 7.16M |
| June 27, 2025 | 30.46 | 31.04 | 31.04 | 31.5 | 30.46 | 5.28M |
| June 26, 2025 | 30.78 | 30.55 | 30.55 | 31.1 | 30.46 | 4.39M |
| June 25, 2025 | 30.31 | 30.76 | 30.76 | 30.79 | 30.2 | 4.12M |
| June 24, 2025 | 29.79 | 30.3 | 30.3 | 30.39 | 29.49 | 3.6M |
| June 23, 2025 | 28.58 | 29.41 | 29.41 | 29.43 | 28.58 | 2.64M |
| June 20, 2025 | 29.55 | 28.9 | 28.9 | 29.8 | 28.55 | 3.67M |
| June 19, 2025 | 29.9 | 29.56 | 29.56 | 30.49 | 29.41 | 3.91M |
| June 18, 2025 | 29.81 | 30.13 | 30.13 | 30.38 | 29.5 | 3.06M |
| June 17, 2025 | 29.8 | 30 | 30 | 30.25 | 29.6 | 2.77M |
| June 16, 2025 | 29 | 29.97 | 29.97 | 30.18 | 29 | 3.75M |
| June 13, 2025 | 30.53 | 29.2 | 29.2 | 30.84 | 29.2 | 5.65M |
| June 12, 2025 | 30.8 | 30.84 | 30.84 | 31.54 | 30.58 | 4.4M |
| June 11, 2025 | 31.24 | 31 | 31 | 31.57 | 30.95 | 4.4M |
| June 10, 2025 | 32.19 | 31.4 | 31.4 | 32.27 | 30.94 | 6.31M |
| June 09, 2025 | 31.97 | 32.19 | 32.19 | 32.41 | 31.73 | 6.28M |
| June 06, 2025 | 31.48 | 32.11 | 32.11 | 32.69 | 31.2 | 9.9M |
| June 05, 2025 | 30.72 | 31.49 | 31.49 | 31.5 | 30.3 | 7.76M |
| June 04, 2025 | 30.09 | 30.75 | 30.75 | 31.44 | 30.09 | 6.58M |
| June 03, 2025 | 29.88 | 30 | 30 | 30.5 | 29.73 | 3.94M |
| May 30, 2025 | 31.07 | 30.05 | 30.05 | 31.27 | 29.91 | 5.81M |
| May 29, 2025 | 30.5 | 31.39 | 31.39 | 31.47 | 30.5 | 7.13M |
| May 28, 2025 | 30.89 | 31.11 | 31.11 | 31.3 | 29.89 | 7.55M |
| May 27, 2025 | 31.44 | 30.76 | 30.76 | 31.8 | 30.64 | 8.49M |
| May 26, 2025 | 30.15 | 30.5 | 30.5 | 30.65 | 29.77 | 4.29M |