33.19
+0.84(+2.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 31 | 32.35 | 32.35 | 32.42 | 30.71 | 7.95M |
| September 04, 2025 | 31.6 | 30.67 | 30.67 | 32.2 | 30.08 | 6.61M |
| September 03, 2025 | 32.98 | 31.45 | 31.45 | 32.98 | 31.4 | 6.62M |
| September 02, 2025 | 34.16 | 32.6 | 32.6 | 34.44 | 32.2 | 9.72M |
| September 01, 2025 | 34.5 | 34.16 | 34.16 | 35.32 | 33.6 | 9.75M |
| August 29, 2025 | 34.58 | 34.95 | 34.95 | 36.24 | 34.58 | 12M |
| August 28, 2025 | 35 | 35.16 | 35.16 | 36.64 | 34.1 | 14.29M |
| August 27, 2025 | 35.2 | 35.41 | 35.41 | 36.5 | 34.65 | 17.41M |
| August 26, 2025 | 36.29 | 35.03 | 35.03 | 36.29 | 34.5 | 15.27M |
| August 25, 2025 | 35.18 | 36.65 | 36.65 | 37.41 | 35.18 | 26.34M |
| August 22, 2025 | 34.48 | 34.97 | 34.97 | 36.84 | 34.1 | 21.17M |
| August 21, 2025 | 35.03 | 34.48 | 34.48 | 36.3 | 34.38 | 15.83M |
| August 20, 2025 | 36.04 | 35.48 | 35.48 | 38.5 | 35.07 | 28.51M |
| August 19, 2025 | 33.7 | 36.87 | 36.87 | 39.61 | 33.14 | 39.15M |
| August 18, 2025 | 31.5 | 33.01 | 33.01 | 33.01 | 31.31 | 14.46M |
| August 15, 2025 | 30.69 | 31.56 | 31.56 | 31.66 | 30.6 | 7.33M |
| August 14, 2025 | 31.64 | 30.82 | 30.82 | 31.94 | 30.79 | 9.23M |
| August 13, 2025 | 31.8 | 32.02 | 32.02 | 32.19 | 31.65 | 9.08M |
| August 12, 2025 | 32.38 | 31.96 | 31.96 | 32.72 | 31.56 | 13.39M |
| August 11, 2025 | 33.68 | 33.54 | 33.54 | 34.6 | 32.71 | 16.28M |
| August 08, 2025 | 31.72 | 32.5 | 32.5 | 33.64 | 31.7 | 18.07M |
| August 07, 2025 | 30.55 | 32.68 | 32.68 | 34.8 | 29.57 | 24.3M |
| August 06, 2025 | 30.2 | 30.3 | 30.3 | 30.58 | 29.7 | 9.12M |
| August 05, 2025 | 31.08 | 30.24 | 30.24 | 31.2 | 30.03 | 8.5M |
| August 04, 2025 | 30.42 | 30.85 | 30.85 | 30.95 | 30.06 | 8.73M |
| August 01, 2025 | 31.18 | 30.98 | 30.98 | 31.87 | 30.89 | 12.24M |
| July 31, 2025 | 30.95 | 30.65 | 30.65 | 31.28 | 30.53 | 8.34M |
| July 30, 2025 | 32.3 | 31.26 | 31.26 | 32.5 | 30.7 | 11.96M |
| July 29, 2025 | 32.62 | 31.74 | 31.74 | 33.15 | 31.4 | 16.11M |
| July 28, 2025 | 32.24 | 33.19 | 33.19 | 33.4 | 32.24 | 14.58M |
| July 25, 2025 | 34.09 | 33.03 | 33.03 | 34.31 | 32.58 | 22.9M |
| July 24, 2025 | 33.01 | 35.19 | 35.19 | 37 | 32.68 | 31.97M |
| July 23, 2025 | 32.14 | 34.49 | 34.49 | 35 | 31.1 | 29.09M |
| July 22, 2025 | 32.96 | 32.34 | 32.34 | 33.45 | 32.23 | 24.47M |
| July 21, 2025 | 33.05 | 34.57 | 34.57 | 36.38 | 31.66 | 38.83M |
| July 18, 2025 | 28.28 | 33.65 | 33.65 | 33.65 | 27.95 | 29.1M |
| July 17, 2025 | 27.3 | 28.04 | 28.04 | 28.73 | 27.05 | 15.24M |
| July 16, 2025 | 28.51 | 28 | 28 | 29.54 | 27.91 | 20.41M |
| July 15, 2025 | 28.88 | 29.8 | 29.8 | 31.55 | 28.3 | 27.21M |
| July 14, 2025 | 29.24 | 28.68 | 28.68 | 30.97 | 28.28 | 33.13M |
| July 11, 2025 | 24.13 | 28.96 | 28.96 | 28.96 | 24.1 | 22.63M |
| July 10, 2025 | 24.36 | 24.13 | 24.13 | 24.36 | 24.05 | 3.05M |
| July 09, 2025 | 24.8 | 24.39 | 24.21 | 25.08 | 24.29 | 3.78M |
| July 08, 2025 | 24.39 | 24.86 | 24.68 | 24.95 | 24.25 | 4.92M |
| July 07, 2025 | 24.18 | 24.43 | 24.25 | 24.43 | 24.11 | 2.7M |
| July 04, 2025 | 24.7 | 24.27 | 24.09 | 24.71 | 24.11 | 4.47M |
| July 03, 2025 | 24.12 | 24.78 | 24.6 | 24.95 | 24.01 | 7.5M |
| July 02, 2025 | 24.21 | 24.32 | 24.14 | 24.77 | 24.06 | 3.6M |
| July 01, 2025 | 24.56 | 24.32 | 24.14 | 24.56 | 24.04 | 4.87M |
| June 30, 2025 | 23.79 | 24.56 | 24.38 | 24.64 | 23.59 | 7.34M |
| June 27, 2025 | 23.53 | 23.79 | 23.61 | 24.33 | 23.53 | 5.39M |
| June 26, 2025 | 23.75 | 23.87 | 23.69 | 24.5 | 23.62 | 6.3M |
| June 25, 2025 | 23.7 | 23.76 | 23.58 | 24.01 | 23.27 | 4.75M |
| June 24, 2025 | 22.92 | 23.8 | 23.62 | 24.1 | 22.66 | 5.34M |
| June 23, 2025 | 22.31 | 22.93 | 22.76 | 22.99 | 22.24 | 2.59M |
| June 20, 2025 | 22.55 | 22.55 | 22.55 | 23.19 | 22.53 | 3.02M |
| June 19, 2025 | 23.25 | 22.56 | 22.56 | 23.55 | 22.51 | 4.9M |
| June 18, 2025 | 23.36 | 23.5 | 23.5 | 23.69 | 23.08 | 4.09M |
| June 17, 2025 | 23.83 | 23.63 | 23.63 | 24.5 | 23.4 | 5.64M |
| June 16, 2025 | 23.3 | 23.7 | 23.7 | 24.12 | 22.91 | 5.64M |