34.24
-0.18(-0.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 34.46 | 34.24 | 34.24 | 34.59 | 34.04 | 5.47M |
| August 15, 2025 | 33.71 | 34.42 | 34.42 | 34.63 | 33.58 | 4.82M |
| August 14, 2025 | 34.57 | 33.81 | 33.81 | 35.29 | 33.49 | 7.71M |
| August 13, 2025 | 34.87 | 34.4 | 34.4 | 34.88 | 33.65 | 6.65M |
| August 12, 2025 | 33.91 | 34.53 | 34.53 | 35.2 | 33.6 | 8.63M |
| August 11, 2025 | 33.03 | 33.99 | 33.99 | 34.37 | 32.74 | 7.51M |
| August 08, 2025 | 32.5 | 33.1 | 33.1 | 33.69 | 32 | 7.63M |
| August 07, 2025 | 32.71 | 32.53 | 32.53 | 34.4 | 32.35 | 11.8M |
| August 06, 2025 | 33.07 | 32.32 | 32.32 | 33.2 | 32.1 | 4.68M |
| August 05, 2025 | 32.49 | 32.69 | 32.69 | 32.9 | 32.1 | 4.47M |
| August 04, 2025 | 31.85 | 32.56 | 32.56 | 32.85 | 31.27 | 4.88M |
| August 01, 2025 | 32.11 | 31.8 | 31.8 | 32.64 | 31.5 | 4.43M |
| July 31, 2025 | 32.35 | 32.06 | 32.06 | 32.8 | 31.83 | 5.72M |
| July 30, 2025 | 32.03 | 32.43 | 32.43 | 32.99 | 31.38 | 8.05M |
| July 29, 2025 | 32 | 32.04 | 32.04 | 32.41 | 31.5 | 6.94M |
| July 28, 2025 | 32.72 | 32.08 | 32.08 | 32.99 | 31.5 | 11.81M |
| July 25, 2025 | 31.88 | 32.42 | 32.42 | 33 | 31.57 | 8.97M |
| July 24, 2025 | 31.23 | 31.84 | 31.84 | 31.93 | 31 | 7.44M |
| July 23, 2025 | 30.26 | 31.05 | 31.05 | 31.97 | 30.06 | 13.61M |
| July 22, 2025 | 29.3 | 30.34 | 30.34 | 30.47 | 29.12 | 9.06M |
| July 21, 2025 | 29.15 | 29.29 | 29.29 | 29.44 | 29.04 | 3.99M |
| July 18, 2025 | 29.11 | 29.17 | 29.17 | 29.26 | 28.63 | 5.06M |
| July 17, 2025 | 28.45 | 28.92 | 28.92 | 29.29 | 28.45 | 6.91M |
| July 16, 2025 | 28.24 | 28.45 | 28.45 | 28.59 | 28.21 | 2.5M |
| July 15, 2025 | 28.5 | 28.27 | 28.27 | 28.65 | 28.13 | 3.24M |
| July 14, 2025 | 28.8 | 28.54 | 28.54 | 29 | 28.53 | 2.7M |
| July 11, 2025 | 28.58 | 28.82 | 28.82 | 29.22 | 28.43 | 4.73M |
| July 10, 2025 | 28.39 | 28.56 | 28.56 | 28.69 | 28.38 | 2.47M |
| July 09, 2025 | 28.4 | 28.52 | 28.52 | 28.72 | 28.3 | 4.16M |
| July 08, 2025 | 28.31 | 28.4 | 28.4 | 28.68 | 28.02 | 7.24M |
| July 07, 2025 | 28.68 | 28.48 | 28.48 | 29.12 | 28.37 | 4.21M |
| July 04, 2025 | 29.52 | 28.36 | 28.36 | 29.55 | 28.24 | 10.7M |
| July 03, 2025 | 29.9 | 29.46 | 29.46 | 30.05 | 29.41 | 5M |
| July 02, 2025 | 29.99 | 29.91 | 29.91 | 30.05 | 29.7 | 3.21M |
| July 01, 2025 | 29.76 | 30.13 | 30.13 | 30.18 | 29.58 | 4.79M |
| June 30, 2025 | 29.52 | 29.72 | 29.72 | 29.92 | 29.52 | 4.27M |
| June 27, 2025 | 29.55 | 29.57 | 29.57 | 30 | 29.31 | 3.57M |
| June 26, 2025 | 30.27 | 29.6 | 29.6 | 30.32 | 29.47 | 6.23M |
| June 25, 2025 | 29.96 | 30.24 | 30.24 | 30.38 | 29.68 | 3.78M |
| June 24, 2025 | 29.7 | 29.94 | 29.94 | 29.97 | 29.55 | 3.02M |
| June 23, 2025 | 30.4 | 29.61 | 29.61 | 30.4 | 29.33 | 3.8M |
| June 20, 2025 | 30.36 | 29.87 | 29.87 | 30.54 | 29.78 | 3.06M |
| June 19, 2025 | 30.96 | 30.3 | 30.3 | 31.2 | 30.23 | 3.12M |
| June 18, 2025 | 31.2 | 31.1 | 31.1 | 31.38 | 30.85 | 2.53M |
| June 17, 2025 | 31.65 | 31.26 | 31.26 | 31.84 | 30.89 | 4.41M |
| June 16, 2025 | 32.35 | 31.53 | 31.53 | 32.35 | 31.49 | 4.54M |
| June 13, 2025 | 32.83 | 32.32 | 32.32 | 33.2 | 32.1 | 8.78M |
| June 12, 2025 | 33.3 | 32.73 | 32.73 | 33.57 | 32.5 | 5.67M |
| June 11, 2025 | 34.55 | 33.26 | 33.26 | 35.57 | 33.01 | 6.73M |
| June 10, 2025 | 33.2 | 33.98 | 33.98 | 34.47 | 33.05 | 5.83M |
| June 09, 2025 | 32.82 | 33.12 | 33.12 | 33.83 | 32.64 | 3.08M |
| June 06, 2025 | 33.15 | 32.72 | 32.72 | 33.2 | 32.52 | 1.63M |
| June 05, 2025 | 33.7 | 33.1 | 33.1 | 33.88 | 32.96 | 2.49M |
| June 04, 2025 | 33.55 | 33.68 | 33.68 | 34.24 | 32.83 | 4.09M |
| June 03, 2025 | 32.44 | 33.34 | 33.34 | 33.66 | 32.4 | 3.41M |
| May 30, 2025 | 32.3 | 32.64 | 32.64 | 33 | 32.2 | 3.28M |
| May 29, 2025 | 31.52 | 32.41 | 32.41 | 32.42 | 31.25 | 3.69M |
| May 28, 2025 | 31.89 | 31.66 | 31.56 | 32.3 | 31.52 | 1.69M |
| May 27, 2025 | 31.88 | 31.89 | 31.89 | 32.08 | 31.68 | 1.43M |
| May 26, 2025 | 31.63 | 31.87 | 31.87 | 32.2 | 31.25 | 2.18M |