33.83
-0.37(-1.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 34.52 | 33.83 | 33.83 | 35.1 | 33.71 | 15.59M |
| August 15, 2025 | 35.42 | 34.2 | 34.2 | 35.77 | 33.47 | 19.31M |
| August 14, 2025 | 32.96 | 35.42 | 35.42 | 37.22 | 32.93 | 21.77M |
| August 13, 2025 | 33.5 | 33.1 | 33.1 | 34.34 | 32.7 | 16.5M |
| August 12, 2025 | 31.27 | 33.25 | 33.25 | 34.25 | 31.27 | 26M |
| August 11, 2025 | 30.61 | 32.08 | 32.08 | 32.83 | 30.61 | 26.35M |
| August 08, 2025 | 28.56 | 30.7 | 30.7 | 31.56 | 28.02 | 35.16M |
| August 07, 2025 | 26.32 | 28.65 | 28.65 | 29.81 | 25.9 | 44.4M |
| August 06, 2025 | 23.5 | 24.84 | 24.84 | 24.92 | 23.23 | 20.78M |
| August 05, 2025 | 23.4 | 23.19 | 23.19 | 24.37 | 22.9 | 17.82M |
| August 04, 2025 | 21.79 | 23.06 | 23.06 | 23.11 | 21.41 | 15.4M |
| August 01, 2025 | 21.71 | 21.81 | 21.81 | 21.99 | 21.67 | 5.72M |
| July 31, 2025 | 22.16 | 21.91 | 21.91 | 22.4 | 21.8 | 8.91M |
| July 30, 2025 | 22.33 | 22.12 | 22.12 | 22.45 | 21.8 | 10.95M |
| July 29, 2025 | 24.74 | 22.5 | 22.5 | 24.8 | 22.13 | 22.54M |
| July 28, 2025 | 24.95 | 24.22 | 24.22 | 25.1 | 24.16 | 14.21M |
| July 25, 2025 | 24.48 | 24.69 | 24.69 | 25.34 | 24.06 | 14.12M |
| July 24, 2025 | 24.85 | 24.13 | 24.13 | 25.15 | 23.91 | 12.57M |
| July 23, 2025 | 24.56 | 24.91 | 24.91 | 25.25 | 24.5 | 10.12M |
| July 22, 2025 | 25.98 | 24.69 | 24.69 | 26.22 | 24.57 | 15.62M |
| July 21, 2025 | 25.1 | 26.13 | 26.13 | 26.6 | 25.02 | 15.63M |
| July 18, 2025 | 25.8 | 25.4 | 25.4 | 26.1 | 24.97 | 14.54M |
| July 17, 2025 | 26.24 | 25.89 | 25.89 | 26.59 | 25.45 | 17.97M |
| July 16, 2025 | 24.9 | 26.19 | 26.19 | 27.51 | 24.72 | 28.78M |
| July 15, 2025 | 24.58 | 24.79 | 24.79 | 24.99 | 24.21 | 19.33M |
| July 14, 2025 | 25.75 | 25 | 25 | 26.98 | 24.8 | 30.86M |
| July 11, 2025 | 23.85 | 25.02 | 25.02 | 25.15 | 23.85 | 28.42M |
| July 10, 2025 | 23.3 | 23.84 | 23.84 | 25 | 23.03 | 29.33M |
| July 09, 2025 | 23 | 23.26 | 23.26 | 23.9 | 21.85 | 31M |
| July 08, 2025 | 21.39 | 22.32 | 22.32 | 22.49 | 21.2 | 22.95M |
| July 07, 2025 | 20.47 | 21.51 | 21.51 | 21.68 | 20.34 | 17.98M |
| July 04, 2025 | 20.72 | 20.74 | 20.74 | 21.06 | 19.94 | 17.98M |
| July 03, 2025 | 21.59 | 20.9 | 20.9 | 21.7 | 20.6 | 18.62M |
| July 02, 2025 | 21.3 | 21.75 | 21.75 | 22.3 | 21.05 | 31.65M |
| July 01, 2025 | 21.18 | 21.31 | 21.31 | 21.31 | 20.5 | 25.05M |
| June 30, 2025 | 20.55 | 21.16 | 21.16 | 21.43 | 20.46 | 24.57M |
| June 27, 2025 | 20.51 | 20.49 | 20.49 | 20.72 | 20.3 | 10.86M |
| June 26, 2025 | 20.71 | 20.52 | 20.52 | 21.1 | 20.27 | 15.03M |
| June 25, 2025 | 21.25 | 20.8 | 20.8 | 21.33 | 20.46 | 18.55M |
| June 24, 2025 | 21.07 | 21.12 | 21.12 | 21.41 | 20.9 | 20.13M |
| June 23, 2025 | 20.78 | 21.1 | 21.1 | 21.29 | 20.59 | 16.02M |
| June 20, 2025 | 21.47 | 21.18 | 21.18 | 21.64 | 21 | 13.19M |
| June 19, 2025 | 22.99 | 21.57 | 21.57 | 22.99 | 21.42 | 22.21M |
| June 18, 2025 | 23.29 | 22.95 | 22.95 | 23.4 | 22.64 | 20.55M |
| June 17, 2025 | 24.2 | 23.4 | 23.4 | 24.35 | 23.01 | 31.43M |
| June 16, 2025 | 24.35 | 24.78 | 24.78 | 25.22 | 23.58 | 34.83M |
| June 13, 2025 | 25.78 | 24.1 | 24.1 | 26.38 | 23.8 | 49.4M |
| June 12, 2025 | 27.91 | 27.25 | 27.25 | 29.55 | 26.82 | 57.9M |
| June 11, 2025 | 26 | 27.82 | 27.82 | 29.39 | 25.1 | 57.86M |
| June 10, 2025 | 24.5 | 24.49 | 24.49 | 26.95 | 24.39 | 47.59M |
| June 09, 2025 | 23.25 | 25.68 | 25.68 | 25.68 | 22.97 | 48.11M |
| June 06, 2025 | 23.42 | 22.86 | 22.86 | 23.89 | 22.01 | 35.6M |
| June 05, 2025 | 23.94 | 23.83 | 23.83 | 25.95 | 23.4 | 47.9M |
| June 04, 2025 | 25 | 24.46 | 24.46 | 26.18 | 23.87 | 61.36M |
| June 03, 2025 | 20.46 | 24.43 | 24.43 | 24.43 | 20.46 | 45.06M |
| May 30, 2025 | 20.89 | 20.36 | 20.36 | 21.49 | 20.3 | 32.42M |
| May 29, 2025 | 20.83 | 21.5 | 21.5 | 23.21 | 20.83 | 51.46M |
| May 28, 2025 | 20.02 | 22.2 | 22.2 | 23.88 | 18.75 | 62.24M |
| May 27, 2025 | 17.79 | 20 | 20 | 20.98 | 17.74 | 49.71M |
| May 26, 2025 | 17.04 | 17.48 | 17.48 | 17.75 | 16.73 | 29.79M |