33.00
+0.21(+0.64%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 32.9 | 33 | 33 | 33.48 | 32.59 | 31.29M |
| August 15, 2025 | 31.77 | 32.79 | 32.79 | 32.92 | 31.77 | 26.14M |
| August 14, 2025 | 32.59 | 31.93 | 31.93 | 33.86 | 31.7 | 38.68M |
| August 13, 2025 | 32.48 | 32.65 | 32.65 | 32.76 | 32.23 | 27.83M |
| August 12, 2025 | 31.5 | 32.64 | 32.64 | 32.84 | 31.21 | 39.99M |
| August 11, 2025 | 31.21 | 31.62 | 31.62 | 31.67 | 31.21 | 18.07M |
| August 08, 2025 | 31.8 | 31.38 | 31.38 | 32 | 31.36 | 26.64M |
| August 07, 2025 | 30.7 | 32.05 | 32.05 | 32.85 | 30.59 | 51.72M |
| August 06, 2025 | 30 | 30.83 | 30.83 | 30.88 | 29.85 | 20.65M |
| August 05, 2025 | 30.02 | 30.06 | 30.06 | 30.14 | 29.8 | 10.31M |
| August 04, 2025 | 29.77 | 30.02 | 30.02 | 30.02 | 29.56 | 9.76M |
| August 01, 2025 | 29.8 | 29.94 | 29.94 | 30.83 | 29.73 | 14.3M |
| July 31, 2025 | 30.3 | 29.85 | 29.85 | 30.69 | 29.71 | 19.02M |
| July 30, 2025 | 30.43 | 30.52 | 30.52 | 31.13 | 30.16 | 21.17M |
| July 29, 2025 | 30.26 | 30.42 | 30.42 | 30.65 | 30.11 | 13.19M |
| July 28, 2025 | 30.59 | 30.34 | 30.34 | 30.76 | 30.25 | 12.89M |
| July 25, 2025 | 30.37 | 30.54 | 30.54 | 30.6 | 29.97 | 17.4M |
| July 24, 2025 | 29.8 | 30.23 | 30.23 | 30.35 | 29.78 | 15.49M |
| July 23, 2025 | 29.72 | 29.87 | 29.87 | 30.2 | 29.65 | 15.85M |
| July 22, 2025 | 29.65 | 29.88 | 29.88 | 30.17 | 29.51 | 14.6M |
| July 21, 2025 | 29.5 | 29.69 | 29.69 | 29.78 | 29.47 | 9.3M |
| July 18, 2025 | 29.9 | 29.68 | 29.68 | 30.15 | 29.47 | 10.67M |
| July 17, 2025 | 29.28 | 29.72 | 29.72 | 29.82 | 29.07 | 12.77M |
| July 16, 2025 | 29.39 | 29.28 | 29.28 | 29.9 | 29.2 | 11.81M |
| July 15, 2025 | 29.4 | 29.27 | 29.27 | 29.72 | 29.06 | 9.64M |
| July 14, 2025 | 29.68 | 29.41 | 29.41 | 29.78 | 29.36 | 8.12M |
| July 11, 2025 | 29.06 | 29.67 | 29.67 | 29.95 | 28.82 | 15.08M |
| July 10, 2025 | 29.01 | 29.12 | 29.12 | 29.29 | 28.91 | 6.9M |
| July 09, 2025 | 29.38 | 29.09 | 29.09 | 29.47 | 29.02 | 8.2M |
| July 08, 2025 | 28.98 | 29.39 | 29.39 | 29.44 | 28.98 | 10.04M |
| July 07, 2025 | 28.93 | 28.91 | 28.91 | 29.17 | 28.73 | 6.77M |
| July 04, 2025 | 29.47 | 29.03 | 29.03 | 29.55 | 28.92 | 11.39M |
| July 03, 2025 | 29.6 | 29.47 | 29.47 | 29.75 | 29.23 | 11.05M |
| July 02, 2025 | 29.89 | 29.54 | 29.54 | 29.93 | 29.27 | 17.78M |
| July 01, 2025 | 29.7 | 30.19 | 30.19 | 31.48 | 29.68 | 31M |
| June 30, 2025 | 29.65 | 29.8 | 29.8 | 30.15 | 29.6 | 14.3M |
| June 27, 2025 | 29.74 | 29.56 | 29.56 | 29.98 | 29.45 | 15.98M |
| June 26, 2025 | 29.91 | 29.55 | 29.55 | 30.1 | 29.38 | 24.4M |
| June 25, 2025 | 28.6 | 29.92 | 29.77 | 30 | 28.4 | 31.89M |
| June 24, 2025 | 27.65 | 28.49 | 28.35 | 28.51 | 27.51 | 17.19M |
| June 23, 2025 | 26.65 | 27.47 | 27.33 | 27.57 | 26.62 | 9.55M |
| June 20, 2025 | 27.18 | 27.05 | 27.05 | 27.87 | 27.01 | 9.1M |
| June 19, 2025 | 27.28 | 27.18 | 27.18 | 27.89 | 27.09 | 11.84M |
| June 18, 2025 | 27.07 | 27.37 | 27.37 | 27.46 | 26.98 | 8.11M |
| June 17, 2025 | 27.4 | 27.15 | 27.15 | 27.5 | 26.96 | 8.74M |
| June 16, 2025 | 26.99 | 27.39 | 27.39 | 27.5 | 26.82 | 10.02M |
| June 13, 2025 | 27.53 | 27.18 | 27.18 | 27.9 | 26.72 | 23.66M |
| June 12, 2025 | 27.74 | 27.83 | 27.83 | 28.43 | 27.58 | 11.46M |
| June 11, 2025 | 27.63 | 27.88 | 27.88 | 28.15 | 27.63 | 8.15M |
| June 10, 2025 | 28.28 | 27.64 | 27.64 | 28.43 | 27.36 | 11.11M |
| June 09, 2025 | 28.2 | 28.34 | 28.34 | 28.65 | 28.2 | 7.56M |
| June 06, 2025 | 28.57 | 28.2 | 28.2 | 28.62 | 28.15 | 8.51M |
| June 05, 2025 | 27.99 | 28.57 | 28.57 | 28.65 | 27.88 | 12.41M |
| June 04, 2025 | 28.04 | 27.99 | 27.99 | 28.22 | 27.8 | 11.24M |
| June 03, 2025 | 28.61 | 28 | 28 | 28.99 | 27.89 | 15.48M |
| May 30, 2025 | 29.2 | 28.87 | 28.87 | 29.29 | 28.82 | 6.49M |
| May 29, 2025 | 28.51 | 29.45 | 29.45 | 29.48 | 28.51 | 9.49M |
| May 28, 2025 | 28.78 | 28.59 | 28.59 | 29.02 | 28.52 | 5.93M |
| May 27, 2025 | 29.26 | 28.88 | 28.88 | 29.26 | 28.81 | 6.87M |
| May 26, 2025 | 29.03 | 29.35 | 29.35 | 29.45 | 29.02 | 6.64M |