35.92
+0.55(+1.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 35.4 | 35.92 | 35.92 | 36.05 | 35.04 | 7.12M |
| August 15, 2025 | 34.75 | 35.37 | 35.37 | 35.4 | 34.35 | 6.97M |
| August 14, 2025 | 34.35 | 34.64 | 34.64 | 34.79 | 34.01 | 5.78M |
| August 13, 2025 | 34.26 | 34.35 | 34.35 | 34.54 | 34.17 | 3.57M |
| August 12, 2025 | 34.77 | 34.4 | 34.4 | 34.77 | 34.15 | 3.86M |
| August 11, 2025 | 34.58 | 34.77 | 34.77 | 34.84 | 34.33 | 5.15M |
| August 08, 2025 | 34.1 | 34.66 | 34.66 | 34.77 | 33.87 | 6.3M |
| August 07, 2025 | 34.52 | 33.9 | 33.9 | 34.59 | 33.8 | 5.98M |
| August 06, 2025 | 34.78 | 34.52 | 34.52 | 34.8 | 34.31 | 5.28M |
| August 05, 2025 | 34.5 | 34.78 | 34.78 | 35.05 | 34.27 | 7.69M |
| August 04, 2025 | 33.93 | 34.26 | 34.26 | 34.4 | 33.92 | 4.85M |
| August 01, 2025 | 34.27 | 34.22 | 34.22 | 34.48 | 34.06 | 4.28M |
| July 31, 2025 | 34.46 | 34.29 | 34.29 | 34.86 | 34.05 | 5.75M |
| July 30, 2025 | 35.22 | 34.73 | 34.73 | 35.58 | 34.27 | 8.51M |
| July 29, 2025 | 35.88 | 35.32 | 35.32 | 36.06 | 34.89 | 12.71M |
| July 28, 2025 | 36.15 | 36.1 | 36.1 | 36.66 | 35.9 | 8.93M |
| July 25, 2025 | 37.04 | 36.42 | 36.42 | 38 | 36.37 | 14.14M |
| July 24, 2025 | 37.03 | 37.32 | 37.32 | 38.7 | 36.84 | 17.78M |
| July 23, 2025 | 44.1 | 38.53 | 38.53 | 44.74 | 38.06 | 28.58M |
| July 22, 2025 | 38.93 | 44.08 | 44.08 | 44.08 | 37.68 | 33.39M |
| July 21, 2025 | 32.88 | 36.73 | 36.73 | 36.73 | 32.72 | 18.94M |
| July 18, 2025 | 30.71 | 30.61 | 30.61 | 30.88 | 30.3 | 2.11M |
| July 17, 2025 | 30.54 | 30.71 | 30.71 | 31.78 | 30.54 | 2.7M |
| July 16, 2025 | 30.33 | 30.44 | 30.44 | 30.53 | 30.2 | 1.64M |
| July 15, 2025 | 30.62 | 30.33 | 30.33 | 30.78 | 30.19 | 1.98M |
| July 14, 2025 | 30.6 | 30.78 | 30.78 | 31.09 | 30.6 | 2.51M |
| July 11, 2025 | 30.77 | 30.5 | 30.5 | 30.78 | 30.27 | 2.49M |
| July 10, 2025 | 30.91 | 30.73 | 30.73 | 31.15 | 30.42 | 3.21M |
| July 09, 2025 | 31.17 | 30.93 | 30.93 | 31.76 | 30.77 | 3.88M |
| July 08, 2025 | 31.59 | 31.2 | 31.2 | 31.6 | 30.78 | 5.15M |
| July 07, 2025 | 30.18 | 31.6 | 31.6 | 32.66 | 29.93 | 8.06M |
| July 04, 2025 | 30.15 | 29.8 | 29.8 | 30.88 | 29.79 | 3.12M |
| July 03, 2025 | 30.05 | 30.06 | 30.06 | 30.1 | 29.65 | 1.97M |
| July 02, 2025 | 30.14 | 30.04 | 30.04 | 30.43 | 29.77 | 2.54M |
| July 01, 2025 | 29.98 | 29.92 | 29.92 | 30.02 | 29.63 | 1.98M |
| June 30, 2025 | 29.3 | 29.97 | 29.97 | 30.11 | 29.14 | 2.9M |
| June 27, 2025 | 29.17 | 29.31 | 29.31 | 29.44 | 29.06 | 1.93M |
| June 26, 2025 | 29.69 | 29.16 | 29.16 | 29.74 | 29.15 | 2.3M |
| June 25, 2025 | 29.68 | 29.63 | 29.63 | 29.94 | 29.5 | 2.45M |
| June 24, 2025 | 29.13 | 29.65 | 29.65 | 29.71 | 29.07 | 1.99M |
| June 23, 2025 | 28.5 | 29.13 | 29.13 | 29.18 | 28.5 | 1.34M |
| June 20, 2025 | 28.94 | 28.72 | 28.72 | 29.3 | 28.61 | 1.38M |
| June 19, 2025 | 29.55 | 28.97 | 28.97 | 29.92 | 28.81 | 2.06M |
| June 18, 2025 | 29.66 | 29.76 | 29.76 | 29.98 | 29.39 | 1.82M |
| June 17, 2025 | 29.8 | 29.66 | 29.66 | 29.82 | 29.49 | 1.67M |
| June 16, 2025 | 29.29 | 29.76 | 29.76 | 29.94 | 29.19 | 2.15M |
| June 13, 2025 | 29.91 | 29.18 | 29.18 | 30.23 | 29.18 | 3.56M |
| June 12, 2025 | 30.28 | 30.05 | 30.05 | 30.45 | 29.94 | 3.65M |
| June 11, 2025 | 30.66 | 30.64 | 30.64 | 31.15 | 29.93 | 5.28M |
| June 10, 2025 | 29.95 | 30.96 | 30.96 | 30.99 | 29.78 | 7.95M |
| June 09, 2025 | 30.23 | 29.95 | 29.95 | 30.36 | 29.63 | 4.48M |
| June 06, 2025 | 30.06 | 30.11 | 30.11 | 30.56 | 30 | 8.58M |
| June 05, 2025 | 28.46 | 31.33 | 31.33 | 32.9 | 28.46 | 12.47M |
| June 04, 2025 | 27.1 | 27.56 | 27.56 | 28.18 | 27.1 | 1.99M |
| June 03, 2025 | 27 | 26.97 | 26.97 | 27.15 | 26.75 | 933,400 |
| May 30, 2025 | 27.41 | 27.09 | 27.09 | 27.45 | 26.97 | 990,600 |
| May 29, 2025 | 27.21 | 27.41 | 27.41 | 27.51 | 27.12 | 917,200 |
| May 28, 2025 | 27.4 | 27.29 | 27.05 | 27.8 | 27.2 | 935,180 |
| May 27, 2025 | 27.72 | 27.44 | 27.2 | 27.77 | 27.14 | 1.04M |
| May 26, 2025 | 27.33 | 27.7 | 27.46 | 27.73 | 27.13 | 985,280 |