34.00
+1.22(+3.72%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 33.04 | 34 | 34 | 34.73 | 32.78 | 2.23M |
| August 15, 2025 | 33 | 32.78 | 32.78 | 33.36 | 32.5 | 1.6M |
| August 14, 2025 | 33.99 | 33 | 33 | 34.08 | 32.88 | 1.81M |
| August 13, 2025 | 32.58 | 33.98 | 33.98 | 34.05 | 31.6 | 2.69M |
| August 12, 2025 | 32.09 | 32.02 | 32.02 | 32.38 | 31.51 | 1.76M |
| August 11, 2025 | 28.9 | 32.28 | 32.28 | 32.3 | 28.8 | 3.82M |
| August 08, 2025 | 29.48 | 28.9 | 28.9 | 29.96 | 28.86 | 1.75M |
| August 07, 2025 | 28.24 | 29.58 | 29.58 | 29.65 | 28.24 | 2.01M |
| August 06, 2025 | 28.76 | 28.51 | 28.51 | 28.76 | 27.98 | 1.04M |
| August 05, 2025 | 28.67 | 28.42 | 28.42 | 29.23 | 28.31 | 799,744 |
| August 04, 2025 | 28.18 | 28.62 | 28.62 | 28.96 | 27.81 | 1.27M |
| August 01, 2025 | 28.32 | 28.29 | 28.29 | 28.8 | 28 | 1.11M |
| July 31, 2025 | 28.22 | 28.15 | 28.15 | 28.58 | 27.6 | 1.94M |
| July 30, 2025 | 29.41 | 28.06 | 28.06 | 29.45 | 28.02 | 2.01M |
| July 29, 2025 | 28.86 | 29.35 | 29.35 | 30.47 | 28.18 | 3.19M |
| July 28, 2025 | 26.77 | 28.61 | 28.61 | 29.35 | 26.54 | 3.79M |
| July 25, 2025 | 27.18 | 26.76 | 26.76 | 27.2 | 26.35 | 1.89M |
| July 24, 2025 | 27.56 | 27.14 | 27.14 | 27.71 | 27.12 | 1.66M |
| July 23, 2025 | 27.85 | 27.56 | 27.56 | 27.94 | 27.35 | 856,100 |
| July 22, 2025 | 27.52 | 27.91 | 27.91 | 28.45 | 27.32 | 1.15M |
| July 21, 2025 | 27.42 | 27.41 | 27.41 | 27.86 | 27.13 | 876,980 |
| July 18, 2025 | 27.6 | 27.41 | 27.41 | 27.6 | 26.85 | 910,583 |
| July 17, 2025 | 27.49 | 27.33 | 27.33 | 27.7 | 27.12 | 687,600 |
| July 16, 2025 | 27.06 | 27.45 | 27.45 | 27.96 | 27.05 | 1.14M |
| July 15, 2025 | 27.22 | 26.93 | 26.93 | 27.37 | 26.73 | 1.05M |
| July 14, 2025 | 26.54 | 27.15 | 27.15 | 27.38 | 26.25 | 1.57M |
| July 11, 2025 | 26.51 | 26.42 | 26.42 | 26.63 | 26.21 | 706,495 |
| July 10, 2025 | 26.66 | 26.44 | 26.44 | 26.82 | 26.18 | 628,400 |
| July 09, 2025 | 26.73 | 26.66 | 26.66 | 26.88 | 26.24 | 687,600 |
| July 08, 2025 | 27.15 | 26.7 | 26.7 | 27.46 | 26.66 | 879,735 |
| July 07, 2025 | 26.96 | 27.15 | 27.15 | 27.19 | 25.88 | 1.65M |
| July 04, 2025 | 26.39 | 26.98 | 26.98 | 27.18 | 26.13 | 1.09M |
| July 03, 2025 | 26.46 | 26.28 | 26.28 | 26.46 | 26.02 | 538,350 |
| July 02, 2025 | 26.83 | 26.19 | 26.19 | 27.2 | 26.05 | 734,400 |
| July 01, 2025 | 26.42 | 26.59 | 26.59 | 27.26 | 26.21 | 1.17M |
| June 30, 2025 | 26.26 | 26.42 | 26.42 | 26.79 | 26.2 | 829,950 |
| June 27, 2025 | 25.88 | 26.28 | 26.28 | 26.5 | 25.88 | 884,185 |
| June 26, 2025 | 26.25 | 26.02 | 26.02 | 26.4 | 25.9 | 881,100 |
| June 25, 2025 | 26.46 | 26.3 | 26.3 | 26.46 | 26 | 1.28M |
| June 24, 2025 | 26.52 | 26.24 | 26.24 | 26.75 | 26.17 | 1.31M |
| June 23, 2025 | 26.26 | 26.3 | 26.3 | 26.56 | 26.01 | 1.06M |
| June 20, 2025 | 26.48 | 26.48 | 26.48 | 27.41 | 26.44 | 1.27M |
| June 19, 2025 | 27.55 | 26.48 | 26.48 | 27.55 | 26.36 | 1.5M |
| June 18, 2025 | 28.01 | 27.13 | 27.13 | 28.01 | 26.81 | 1.91M |
| June 17, 2025 | 28.42 | 28 | 28 | 28.62 | 27.54 | 2.05M |
| June 16, 2025 | 27.57 | 28.38 | 28.38 | 29.25 | 27.5 | 2.15M |
| June 13, 2025 | 27.8 | 27.56 | 27.56 | 28.34 | 27.26 | 1.71M |
| June 12, 2025 | 27.73 | 27.8 | 27.8 | 27.99 | 27.41 | 1.34M |
| June 11, 2025 | 27.14 | 27.8 | 27.8 | 27.88 | 27 | 2.14M |
| June 10, 2025 | 27.27 | 27.14 | 27.14 | 27.36 | 26.59 | 2.06M |
| June 09, 2025 | 27.5 | 27.23 | 27.23 | 28 | 26.93 | 2.57M |
| June 06, 2025 | 26.56 | 27.32 | 27.32 | 27.64 | 26.5 | 3.17M |
| June 05, 2025 | 26.67 | 26.55 | 26.55 | 27.26 | 26.38 | 3.15M |
| June 04, 2025 | 25.78 | 26.8 | 26.8 | 28.53 | 25.78 | 5.37M |
| June 03, 2025 | 23.16 | 25.91 | 25.91 | 26.75 | 22.84 | 4.89M |
| May 30, 2025 | 23.29 | 23.05 | 23.05 | 23.29 | 22.69 | 662,150 |
| May 29, 2025 | 23.05 | 23.17 | 23.17 | 23.24 | 22.52 | 803,695 |
| May 28, 2025 | 22.93 | 22.93 | 22.93 | 23 | 22.48 | 840,525 |
| May 27, 2025 | 23.01 | 22.85 | 22.75 | 23.19 | 22.63 | 907,900 |
| May 26, 2025 | 23.4 | 22.94 | 22.84 | 23.59 | 22.8 | 1.34M |