35.54
+0.07(+0.20%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 33.76 | 35.06 | 35.06 | 35.5 | 33.51 | 7.95M |
September 04, 2025 | 33.44 | 33.59 | 33.59 | 34.26 | 33 | 6.19M |
September 03, 2025 | 34.83 | 33.43 | 33.43 | 34.98 | 33.3 | 7.14M |
September 02, 2025 | 35.85 | 34.83 | 34.83 | 36.07 | 34.02 | 8.65M |
September 01, 2025 | 36.36 | 36.1 | 36.1 | 36.87 | 35.65 | 9.45M |
August 29, 2025 | 36.28 | 36.39 | 36.39 | 37.23 | 35.38 | 10.91M |
August 28, 2025 | 34.4 | 36.26 | 36.26 | 36.68 | 34.4 | 16.02M |
August 27, 2025 | 35.1 | 33.59 | 33.59 | 35.25 | 33.45 | 6.44M |
August 26, 2025 | 34 | 35.1 | 35.1 | 35.61 | 33.9 | 6.74M |
August 25, 2025 | 34.6 | 34.12 | 34.12 | 34.79 | 33.88 | 5.08M |
August 22, 2025 | 33.9 | 34.47 | 34.47 | 34.6 | 33.55 | 5.81M |
August 21, 2025 | 33.7 | 34.02 | 34.02 | 34.77 | 33.4 | 7.07M |
August 20, 2025 | 32.88 | 33.5 | 33.5 | 33.56 | 32.55 | 4.34M |
August 19, 2025 | 33.5 | 33.07 | 33.07 | 33.68 | 32.67 | 6.92M |
August 18, 2025 | 33.98 | 33.48 | 33.48 | 34.09 | 33.31 | 5.64M |
August 15, 2025 | 33.62 | 33.82 | 33.82 | 34.18 | 33.5 | 4.61M |
August 14, 2025 | 34.66 | 33.62 | 33.62 | 34.99 | 33.59 | 7.76M |
August 13, 2025 | 33.03 | 34.52 | 34.52 | 34.8 | 32.85 | 9.72M |
August 12, 2025 | 32.5 | 33.06 | 33.06 | 33.25 | 32.33 | 5.32M |
August 11, 2025 | 32.5 | 32.5 | 32.5 | 32.8 | 32.39 | 5.15M |
August 08, 2025 | 32.78 | 32.69 | 32.69 | 33.06 | 32.36 | 5M |
August 07, 2025 | 32.4 | 32.86 | 32.86 | 33.48 | 32.35 | 8.3M |
August 06, 2025 | 32.98 | 32.45 | 32.45 | 32.98 | 32.3 | 6.94M |
August 05, 2025 | 31.81 | 33.03 | 33.03 | 33.34 | 31.5 | 10.41M |
August 04, 2025 | 31.82 | 31.86 | 31.86 | 32.36 | 31.24 | 7.35M |
August 01, 2025 | 31.46 | 31.92 | 31.92 | 32.4 | 31.1 | 8.09M |
July 31, 2025 | 30.82 | 31.5 | 31.5 | 32.7 | 30.72 | 12.1M |
July 30, 2025 | 30.51 | 30.89 | 30.89 | 31.52 | 30.2 | 7.95M |
July 29, 2025 | 30.41 | 30.54 | 30.54 | 30.55 | 30 | 4.61M |
July 28, 2025 | 30.05 | 30.44 | 30.44 | 31.14 | 29.72 | 6.37M |
July 25, 2025 | 29.99 | 30.05 | 30.05 | 30.35 | 29.8 | 4.49M |
July 24, 2025 | 29.66 | 29.99 | 29.99 | 30.44 | 29.6 | 5.34M |
July 23, 2025 | 29.62 | 29.64 | 29.64 | 30.35 | 29.53 | 5.36M |
July 22, 2025 | 29.38 | 29.91 | 29.91 | 29.91 | 28.93 | 6.71M |
July 21, 2025 | 28.74 | 29.03 | 29.03 | 29.27 | 28.71 | 3.47M |
July 18, 2025 | 28.64 | 28.74 | 28.74 | 28.85 | 28.56 | 1.95M |
July 17, 2025 | 28.29 | 28.58 | 28.58 | 28.65 | 28.26 | 2.53M |
July 16, 2025 | 28.52 | 28.31 | 28.31 | 28.69 | 28.22 | 2.55M |
July 15, 2025 | 28.83 | 28.45 | 28.45 | 29.2 | 28.31 | 3.5M |
July 14, 2025 | 28.86 | 28.84 | 28.84 | 28.94 | 28.68 | 2.39M |
July 11, 2025 | 28.7 | 28.92 | 28.92 | 29.16 | 28.48 | 3.35M |
July 10, 2025 | 28.6 | 28.74 | 28.74 | 28.83 | 28.55 | 2.2M |
July 09, 2025 | 28.86 | 28.63 | 28.63 | 28.97 | 28.55 | 3.1M |
July 08, 2025 | 28.44 | 28.86 | 28.86 | 29 | 28.41 | 3.29M |
July 07, 2025 | 28.49 | 28.53 | 28.53 | 28.61 | 28.31 | 2.64M |
July 04, 2025 | 29.02 | 28.5 | 28.5 | 29.11 | 28.45 | 4.25M |
July 03, 2025 | 28.58 | 29.16 | 29.16 | 29.77 | 28.39 | 7.14M |
July 02, 2025 | 28.69 | 28.58 | 28.58 | 28.79 | 28.38 | 2.5M |
July 01, 2025 | 28.81 | 28.79 | 28.79 | 28.96 | 28.36 | 3.04M |
June 30, 2025 | 28.01 | 28.77 | 28.77 | 28.85 | 27.91 | 5.04M |
June 27, 2025 | 27.96 | 28 | 28 | 28.37 | 27.95 | 3.65M |
June 26, 2025 | 28.27 | 27.96 | 27.96 | 28.5 | 27.87 | 8.86M |
June 25, 2025 | 29 | 29.19 | 29.19 | 29.24 | 28.8 | 3.26M |
June 24, 2025 | 28.28 | 29 | 29 | 29.28 | 28.22 | 4.52M |
June 23, 2025 | 27.64 | 28.24 | 28.24 | 28.29 | 27.64 | 1.97M |
June 20, 2025 | 27.93 | 27.92 | 27.92 | 28.44 | 27.88 | 2.36M |
June 19, 2025 | 28.33 | 27.98 | 27.98 | 28.58 | 27.89 | 2.55M |
June 18, 2025 | 28.75 | 28.37 | 28.37 | 28.88 | 28.15 | 2.87M |
June 17, 2025 | 28.55 | 28.74 | 28.74 | 28.9 | 28.43 | 2.94M |
June 16, 2025 | 28.4 | 28.55 | 28.55 | 28.89 | 28.25 | 2.53M |