35.44
+0.34(+0.97%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 35.25 | 35.1 | 35.1 | 35.6 | 34.89 | 9.38M |
| August 18, 2025 | 34.64 | 35.15 | 35.15 | 35.5 | 34.52 | 13.42M |
| August 15, 2025 | 34.1 | 34.61 | 34.61 | 34.63 | 33.88 | 7.96M |
| August 14, 2025 | 34.67 | 34.05 | 34.05 | 34.82 | 33.96 | 8.62M |
| August 13, 2025 | 34.28 | 34.62 | 34.62 | 34.79 | 34.08 | 10.44M |
| August 12, 2025 | 34.12 | 34.25 | 34.25 | 34.44 | 33.97 | 7.97M |
| August 11, 2025 | 33.62 | 34.19 | 34.19 | 34.51 | 33.57 | 7.16M |
| August 08, 2025 | 33.86 | 33.59 | 33.59 | 33.9 | 33.5 | 5.47M |
| August 07, 2025 | 34.11 | 33.92 | 33.92 | 34.38 | 33.88 | 4.9M |
| August 06, 2025 | 33.95 | 34.05 | 34.05 | 34.12 | 33.83 | 4.66M |
| August 05, 2025 | 33.7 | 34.02 | 34.02 | 34.05 | 33.59 | 6.45M |
| August 04, 2025 | 33.38 | 33.67 | 33.67 | 33.67 | 33.3 | 4.9M |
| August 01, 2025 | 33.53 | 33.58 | 33.58 | 33.84 | 33.21 | 8.43M |
| July 31, 2025 | 34.5 | 33.55 | 33.55 | 34.61 | 33.5 | 14.48M |
| July 30, 2025 | 34.98 | 34.44 | 34.44 | 35 | 34.18 | 9.35M |
| July 29, 2025 | 34.09 | 35.06 | 35.06 | 35.21 | 34.05 | 14.94M |
| July 28, 2025 | 34.66 | 34.18 | 34.18 | 34.78 | 34.04 | 11.39M |
| July 25, 2025 | 34.39 | 34.64 | 34.64 | 34.94 | 34.34 | 9.77M |
| July 24, 2025 | 34.32 | 34.4 | 34.4 | 34.42 | 34.03 | 8.83M |
| July 23, 2025 | 34.04 | 34.19 | 34.19 | 34.56 | 33.95 | 9.87M |
| July 22, 2025 | 33.89 | 34.07 | 34.07 | 34.23 | 33.84 | 10.25M |
| July 21, 2025 | 33.97 | 33.9 | 33.9 | 34.01 | 33.77 | 7.98M |
| July 18, 2025 | 33.97 | 34 | 34 | 34.21 | 33.88 | 5.55M |
| July 17, 2025 | 33.75 | 34 | 34 | 34.02 | 33.63 | 5.6M |
| July 16, 2025 | 33.87 | 33.82 | 33.82 | 34.22 | 33.66 | 7.62M |
| July 15, 2025 | 34.38 | 34.1 | 34.1 | 34.5 | 33.81 | 7.87M |
| July 14, 2025 | 34.6 | 34.38 | 34.38 | 34.68 | 33.98 | 7.45M |
| July 11, 2025 | 34.99 | 34.81 | 34.81 | 35.05 | 34.68 | 5.85M |
| July 10, 2025 | 34.65 | 34.91 | 34.91 | 34.96 | 34.51 | 5.31M |
| July 09, 2025 | 35.07 | 34.63 | 34.63 | 35.1 | 34.57 | 5.51M |
| July 08, 2025 | 34.43 | 34.92 | 34.92 | 35.14 | 34.37 | 8.98M |
| July 07, 2025 | 34.93 | 34.43 | 34.43 | 34.93 | 34.25 | 8.66M |
| July 04, 2025 | 35.5 | 35.01 | 35.01 | 35.55 | 34.86 | 7.7M |
| July 03, 2025 | 34.38 | 35.53 | 35.53 | 35.69 | 34.38 | 14.28M |
| July 02, 2025 | 34.76 | 34.33 | 34.33 | 34.76 | 34.21 | 4.72M |
| July 01, 2025 | 34.7 | 34.76 | 34.76 | 34.87 | 34.32 | 5.78M |
| June 30, 2025 | 34.59 | 34.76 | 34.76 | 35.15 | 34.52 | 8.36M |
| June 27, 2025 | 33.83 | 34.59 | 34.59 | 35.05 | 33.7 | 11.97M |
| June 26, 2025 | 34.6 | 33.81 | 33.81 | 34.65 | 33.65 | 13.94M |
| June 25, 2025 | 34.53 | 34.8 | 34.8 | 34.87 | 34.43 | 4.85M |
| June 24, 2025 | 33.96 | 34.51 | 34.51 | 34.74 | 33.96 | 5.23M |
| June 23, 2025 | 34.11 | 33.8 | 33.8 | 34.2 | 33.45 | 5.4M |
| June 20, 2025 | 34.67 | 34.21 | 34.21 | 34.67 | 34.17 | 3.18M |
| June 19, 2025 | 35 | 34.39 | 34.39 | 35.2 | 34.32 | 4.06M |
| June 18, 2025 | 34.51 | 34.99 | 34.99 | 35.2 | 34.41 | 4.6M |
| June 17, 2025 | 34.59 | 34.74 | 34.74 | 34.75 | 34.24 | 4.43M |
| June 16, 2025 | 34.18 | 34.55 | 34.55 | 34.78 | 34.12 | 4.14M |
| June 13, 2025 | 34.89 | 34.27 | 34.27 | 35.08 | 34.18 | 6.21M |
| June 12, 2025 | 34.82 | 35 | 35 | 35.53 | 34.72 | 5.97M |
| June 11, 2025 | 34.17 | 34.95 | 34.95 | 35.18 | 33.93 | 7.27M |
| June 10, 2025 | 34.72 | 34.06 | 34.06 | 34.78 | 33.86 | 4.98M |
| June 09, 2025 | 34.28 | 34.73 | 34.73 | 34.85 | 34.2 | 4.67M |
| June 06, 2025 | 34.66 | 34.23 | 34.23 | 34.75 | 33.96 | 4.58M |
| June 05, 2025 | 33.81 | 34.45 | 34.45 | 34.54 | 33.68 | 7.46M |
| June 04, 2025 | 33.69 | 33.62 | 33.62 | 33.95 | 33.53 | 4.71M |
| June 03, 2025 | 33.56 | 33.64 | 33.64 | 33.84 | 33.2 | 5.54M |
| May 30, 2025 | 34.4 | 33.74 | 33.74 | 34.45 | 33.73 | 6.46M |
| May 29, 2025 | 35.24 | 35.7 | 34.4 | 35.7 | 35.17 | 6.81M |
| May 28, 2025 | 35.07 | 35.23 | 33.95 | 35.51 | 34.98 | 5.37M |
| May 27, 2025 | 34.75 | 35.08 | 33.8 | 35.26 | 34.64 | 5.13M |