34.00
+0.25(+0.74%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 33.94 | 34 | 34 | 34.59 | 33.88 | 11.87M |
| August 15, 2025 | 33.58 | 33.75 | 33.75 | 34.36 | 33.31 | 9.88M |
| August 14, 2025 | 34.75 | 33.49 | 33.49 | 35.94 | 33.45 | 13.84M |
| August 13, 2025 | 35.26 | 34.65 | 34.65 | 35.44 | 34.31 | 8.53M |
| August 12, 2025 | 36.38 | 35.18 | 35.18 | 36.6 | 34.93 | 8.31M |
| August 11, 2025 | 34.84 | 35.81 | 35.81 | 36.28 | 34.84 | 8.11M |
| August 08, 2025 | 35.71 | 34.78 | 34.78 | 36.12 | 34.68 | 12.01M |
| August 07, 2025 | 35.56 | 36.15 | 36.15 | 37.55 | 35.24 | 18.09M |
| August 06, 2025 | 35.12 | 35.48 | 35.48 | 35.58 | 34.86 | 9.51M |
| August 05, 2025 | 35.1 | 35.14 | 35.14 | 35.56 | 34.72 | 8.74M |
| August 04, 2025 | 34.08 | 34.93 | 34.93 | 35.12 | 33.65 | 11.1M |
| August 01, 2025 | 33.2 | 34.21 | 34.21 | 34.3 | 33.05 | 12.13M |
| July 31, 2025 | 33.5 | 33.04 | 33.04 | 33.89 | 32.88 | 8.93M |
| July 30, 2025 | 33.22 | 33.39 | 33.39 | 34.17 | 33.06 | 8.24M |
| July 29, 2025 | 34.29 | 33.42 | 33.42 | 34.34 | 33.02 | 8.72M |
| July 28, 2025 | 34.5 | 34.29 | 34.29 | 34.53 | 33.9 | 7.53M |
| July 25, 2025 | 32.72 | 34.59 | 34.59 | 35.25 | 32.69 | 16.79M |
| July 24, 2025 | 33 | 32.85 | 32.85 | 33.16 | 32.64 | 5.53M |
| July 23, 2025 | 33.33 | 32.92 | 32.92 | 33.46 | 32.81 | 5.69M |
| July 22, 2025 | 33.85 | 33.48 | 33.48 | 34.92 | 33.36 | 9.3M |
| July 21, 2025 | 32.95 | 33.86 | 33.86 | 34.25 | 32.9 | 13.35M |
| July 18, 2025 | 32.97 | 32.79 | 32.79 | 33.66 | 32.67 | 8.19M |
| July 17, 2025 | 32.34 | 32.7 | 32.7 | 32.87 | 32.23 | 6.16M |
| July 16, 2025 | 32.9 | 32.75 | 32.75 | 33.86 | 32.55 | 9.77M |
| July 15, 2025 | 32.39 | 32.73 | 32.73 | 32.88 | 31.97 | 7.45M |
| July 14, 2025 | 32.6 | 32.5 | 32.5 | 32.89 | 32.27 | 5.82M |
| July 11, 2025 | 33.21 | 32.85 | 32.85 | 33.43 | 32.7 | 8.59M |
| July 10, 2025 | 33.15 | 33.58 | 33.58 | 34.32 | 33.01 | 11.06M |
| July 09, 2025 | 33.75 | 33.46 | 33.46 | 34.73 | 33.46 | 13.89M |
| July 08, 2025 | 33.29 | 33.8 | 33.8 | 34 | 33.22 | 11.3M |
| July 07, 2025 | 32.41 | 33.63 | 33.63 | 34.09 | 31.87 | 17.44M |
| July 04, 2025 | 32.42 | 32.26 | 32.26 | 33.67 | 32.14 | 12.17M |
| July 03, 2025 | 31.44 | 32.97 | 32.97 | 33.58 | 31.31 | 18.72M |
| July 02, 2025 | 31.34 | 31.47 | 31.47 | 32.05 | 30.94 | 8.71M |
| July 01, 2025 | 31.96 | 31.62 | 31.62 | 32.7 | 31.48 | 12.5M |
| June 30, 2025 | 32 | 31.88 | 31.88 | 32.5 | 31.53 | 15.23M |
| June 27, 2025 | 31.21 | 32.78 | 32.78 | 33.05 | 31 | 20M |
| June 26, 2025 | 31.2 | 31.21 | 31.21 | 32.28 | 30.93 | 13.52M |
| June 25, 2025 | 30.35 | 31.22 | 31.22 | 31.35 | 30.19 | 12.47M |
| June 24, 2025 | 30.09 | 30.35 | 30.35 | 30.8 | 30.09 | 7.89M |
| June 23, 2025 | 28.35 | 29.9 | 29.9 | 30.06 | 28.35 | 6.74M |
| June 20, 2025 | 29.35 | 28.82 | 28.82 | 29.62 | 28.7 | 4.95M |
| June 19, 2025 | 30.15 | 29.51 | 29.51 | 30.28 | 29.17 | 8.39M |
| June 18, 2025 | 29.37 | 30.21 | 30.21 | 31.4 | 29.26 | 11.53M |
| June 17, 2025 | 30.22 | 29.93 | 29.93 | 30.28 | 29.5 | 6.73M |
| June 16, 2025 | 28.19 | 29.52 | 29.52 | 29.98 | 28.16 | 8.71M |
| June 13, 2025 | 29.5 | 28.38 | 28.38 | 29.6 | 28.34 | 8.01M |
| June 12, 2025 | 29.98 | 29.8 | 29.8 | 30.4 | 29.7 | 6.13M |
| June 11, 2025 | 29.87 | 30.26 | 30.26 | 30.4 | 29.64 | 8M |
| June 10, 2025 | 29.99 | 29.86 | 29.86 | 30.36 | 29.36 | 6.9M |
| June 09, 2025 | 30.45 | 30.3 | 30.3 | 30.71 | 30.08 | 8.65M |
| June 06, 2025 | 30.11 | 29.75 | 29.75 | 30.28 | 29.64 | 5.42M |
| June 05, 2025 | 30.6 | 30.09 | 30.09 | 30.67 | 29.9 | 7M |
| June 04, 2025 | 30.82 | 30.34 | 30.34 | 30.86 | 30.18 | 8.01M |
| June 03, 2025 | 29.38 | 30.48 | 30.48 | 30.97 | 29.22 | 13.42M |
| May 30, 2025 | 29.63 | 29.37 | 29.37 | 29.8 | 29.15 | 7.14M |
| May 29, 2025 | 28.78 | 29.91 | 29.91 | 30.02 | 28.57 | 11.27M |
| May 28, 2025 | 28.9 | 28.76 | 28.76 | 29.7 | 28.61 | 5.77M |
| May 27, 2025 | 28.99 | 28.9 | 28.9 | 29.18 | 28.3 | 5.76M |
| May 26, 2025 | 28.25 | 28.78 | 28.78 | 28.9 | 28.11 | 4.84M |