34.22
+1.36(+4.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 33.24 | 34.22 | 34.22 | 34.88 | 32.81 | 62.01M |
| August 15, 2025 | 31.21 | 32.86 | 32.86 | 33.39 | 31.21 | 54.41M |
| August 14, 2025 | 31.99 | 31.21 | 31.21 | 32.2 | 31.18 | 41.91M |
| August 13, 2025 | 31 | 32.15 | 32.15 | 32.53 | 30.71 | 62.89M |
| August 12, 2025 | 29.33 | 30.95 | 30.95 | 31.14 | 29 | 54.67M |
| August 11, 2025 | 28.83 | 29.33 | 29.33 | 29.57 | 28.71 | 18.36M |
| August 08, 2025 | 29.43 | 28.94 | 28.94 | 29.43 | 28.82 | 24.07M |
| August 07, 2025 | 30.25 | 29.71 | 29.71 | 30.48 | 29.69 | 28.61M |
| August 06, 2025 | 30.01 | 30.2 | 30.2 | 30.51 | 29.89 | 28.16M |
| August 05, 2025 | 30.25 | 30.2 | 30.2 | 30.68 | 30.04 | 33.53M |
| August 04, 2025 | 30 | 30.69 | 30.69 | 31.19 | 30 | 58.58M |
| August 01, 2025 | 29.96 | 29.27 | 29.27 | 30.31 | 28.92 | 34.83M |
| July 31, 2025 | 28.65 | 29.61 | 29.61 | 30.47 | 28.64 | 47.86M |
| July 30, 2025 | 29.45 | 28.63 | 28.63 | 29.51 | 28.37 | 28.94M |
| July 29, 2025 | 29.6 | 29.51 | 29.51 | 29.7 | 28.92 | 27.98M |
| July 28, 2025 | 29.5 | 29.57 | 29.57 | 29.99 | 29.2 | 39.77M |
| July 25, 2025 | 28.69 | 29.28 | 29.28 | 29.55 | 28.42 | 37.11M |
| July 24, 2025 | 28.1 | 28.62 | 28.62 | 28.75 | 28.06 | 22.52M |
| July 23, 2025 | 28 | 28.24 | 28.24 | 28.75 | 28 | 23.99M |
| July 22, 2025 | 28.55 | 28.09 | 28.09 | 28.75 | 28.01 | 25.19M |
| July 21, 2025 | 28.6 | 28.72 | 28.72 | 29 | 28.2 | 29.44M |
| July 18, 2025 | 28.8 | 28.88 | 28.88 | 29.56 | 28.77 | 36.98M |
| July 17, 2025 | 28.34 | 29.06 | 29.06 | 29.28 | 28.08 | 47.35M |
| July 16, 2025 | 29.49 | 28.52 | 28.52 | 30.14 | 28.52 | 68.86M |
| July 15, 2025 | 27.8 | 28.52 | 28.52 | 28.97 | 27.6 | 57.79M |
| July 14, 2025 | 27 | 27.9 | 27.9 | 28.23 | 26.9 | 34.7M |
| July 11, 2025 | 26.6 | 26.87 | 26.87 | 27.07 | 26.26 | 16.57M |
| July 10, 2025 | 27.12 | 26.59 | 26.59 | 27.2 | 26.4 | 19.49M |
| July 09, 2025 | 27.52 | 27.07 | 27.07 | 27.82 | 26.91 | 27.22M |
| July 08, 2025 | 26.81 | 27.9 | 27.9 | 27.95 | 26.74 | 26.79M |
| July 07, 2025 | 26.97 | 26.83 | 26.83 | 27.41 | 26.71 | 18.97M |
| July 04, 2025 | 27.8 | 27.4 | 27.4 | 28.34 | 27.31 | 27.13M |
| July 03, 2025 | 27.12 | 27.98 | 27.98 | 28.14 | 27 | 28.44M |
| July 02, 2025 | 27.9 | 27.25 | 27.25 | 27.9 | 27.06 | 28.95M |
| July 01, 2025 | 28.52 | 28.28 | 28.28 | 29.17 | 28.05 | 44.63M |
| June 30, 2025 | 28.18 | 27.89 | 27.89 | 28.36 | 27.74 | 32.15M |
| June 27, 2025 | 28.31 | 28.16 | 28.16 | 28.79 | 27.58 | 41.91M |
| June 26, 2025 | 27.8 | 27.65 | 27.65 | 28.46 | 27.37 | 42.36M |
| June 25, 2025 | 27.25 | 27.6 | 27.6 | 27.64 | 26.99 | 34.68M |
| June 24, 2025 | 26.05 | 27.23 | 27.23 | 27.79 | 26.01 | 38.59M |
| June 23, 2025 | 25.02 | 25.91 | 25.91 | 25.95 | 25 | 18.23M |
| June 20, 2025 | 26.2 | 25.38 | 25.38 | 26.69 | 25.32 | 23.11M |
| June 19, 2025 | 26.78 | 26.3 | 26.3 | 27.45 | 26.19 | 33.17M |
| June 18, 2025 | 24.86 | 26.67 | 26.67 | 27.5 | 24.8 | 45.78M |
| June 17, 2025 | 25.4 | 25.05 | 25.05 | 25.48 | 24.89 | 12.93M |
| June 16, 2025 | 24.74 | 25.3 | 25.3 | 25.54 | 24.61 | 16.1M |
| June 13, 2025 | 25.66 | 24.85 | 24.85 | 25.84 | 24.52 | 25.48M |
| June 12, 2025 | 25.96 | 25.89 | 25.89 | 26.45 | 25.81 | 16.64M |
| June 11, 2025 | 26.4 | 26.09 | 26.09 | 26.69 | 26.06 | 16.41M |
| June 10, 2025 | 27.35 | 26.38 | 26.38 | 27.37 | 26.03 | 24.33M |
| June 09, 2025 | 27.05 | 27.38 | 27.38 | 27.49 | 26.91 | 21.85M |
| June 06, 2025 | 26.49 | 27.05 | 27.05 | 27.76 | 26.49 | 38.07M |
| June 05, 2025 | 25.43 | 26.49 | 26.49 | 26.77 | 25.26 | 29.45M |
| June 04, 2025 | 25.31 | 25.55 | 25.55 | 25.96 | 25.27 | 16.72M |
| June 03, 2025 | 25.03 | 25.16 | 25.16 | 25.62 | 25.02 | 12.66M |
| May 30, 2025 | 26.3 | 25.54 | 25.54 | 26.3 | 25.36 | 17.43M |
| May 29, 2025 | 26 | 26.37 | 26.37 | 26.56 | 25.94 | 17.69M |
| May 28, 2025 | 26.01 | 25.95 | 25.95 | 26.45 | 25.68 | 14.7M |
| May 27, 2025 | 26.55 | 26 | 26 | 26.62 | 25.93 | 14.46M |
| May 26, 2025 | 26.05 | 26.68 | 26.68 | 26.87 | 25.89 | 19.76M |