34.06
+0.76(+2.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 33.5 | 34.06 | 34.06 | 34.36 | 33.09 | 8.46M |
| August 21, 2025 | 33.8 | 33.3 | 33.3 | 34.13 | 33.2 | 8.66M |
| August 20, 2025 | 35.22 | 33.87 | 33.87 | 35.38 | 33.35 | 13.37M |
| August 19, 2025 | 35.29 | 35.42 | 35.42 | 36.21 | 34.69 | 13.69M |
| August 18, 2025 | 35.55 | 35.27 | 35.27 | 36.12 | 35 | 15.48M |
| August 15, 2025 | 36.16 | 35.93 | 35.93 | 37.4 | 35.7 | 19.73M |
| August 14, 2025 | 35.39 | 36.71 | 36.71 | 37.97 | 34.38 | 28.75M |
| August 13, 2025 | 34.4 | 35.74 | 35.74 | 35.8 | 33.8 | 22.66M |
| August 12, 2025 | 33.02 | 35.09 | 35.09 | 36.9 | 32.79 | 23.13M |
| August 11, 2025 | 32.91 | 34.26 | 34.26 | 35.17 | 32.54 | 21.58M |
| August 08, 2025 | 35.28 | 33.61 | 33.61 | 40 | 33.51 | 35.94M |
| August 07, 2025 | 31.2 | 34.28 | 34.28 | 35 | 30.88 | 19.64M |
| August 06, 2025 | 32.09 | 31.61 | 31.61 | 32.4 | 31.5 | 15.35M |
| August 05, 2025 | 30.37 | 32.6 | 32.6 | 33 | 30.36 | 21.97M |
| August 04, 2025 | 30.1 | 30.32 | 30.32 | 30.7 | 29.07 | 9.27M |
| August 01, 2025 | 30.6 | 30.76 | 30.76 | 31.9 | 30.47 | 12.82M |
| July 31, 2025 | 29.95 | 31.39 | 31.39 | 31.98 | 29.41 | 19.61M |
| July 30, 2025 | 29.4 | 29.26 | 29.26 | 30.18 | 29.17 | 8.58M |
| July 29, 2025 | 29.43 | 29.17 | 29.17 | 29.68 | 28.96 | 5.31M |
| July 28, 2025 | 29.12 | 29.43 | 29.43 | 29.6 | 28.82 | 4.9M |
| July 25, 2025 | 29.48 | 29.06 | 29.06 | 29.94 | 29.05 | 6.56M |
| July 24, 2025 | 30.27 | 29.68 | 29.68 | 30.35 | 29.36 | 6.95M |
| July 23, 2025 | 30.38 | 29.82 | 29.82 | 30.9 | 29.8 | 8.62M |
| July 22, 2025 | 30.33 | 30.99 | 30.99 | 31.12 | 29.79 | 12.01M |
| July 21, 2025 | 29.45 | 30.41 | 30.41 | 31.15 | 29.45 | 8.79M |
| July 18, 2025 | 31.8 | 30.66 | 30.66 | 32.02 | 30.6 | 10.42M |
| July 17, 2025 | 30.38 | 30.72 | 30.72 | 30.89 | 30.05 | 7.85M |
| July 16, 2025 | 30 | 30.12 | 30.12 | 30.39 | 29.75 | 5.56M |
| July 15, 2025 | 31 | 30.1 | 30.1 | 31.39 | 29.01 | 10.23M |
| July 14, 2025 | 30.83 | 30.81 | 30.81 | 30.93 | 30.33 | 6.58M |
| July 11, 2025 | 31.1 | 30.81 | 30.81 | 31.35 | 30.6 | 8.37M |
| July 10, 2025 | 30.8 | 31.35 | 31.35 | 31.39 | 29.9 | 11.68M |
| July 09, 2025 | 32.14 | 31.1 | 31.1 | 32.33 | 31 | 12.58M |
| July 08, 2025 | 31.69 | 32.14 | 32.14 | 32.8 | 31.5 | 15.29M |
| July 07, 2025 | 31.54 | 32.11 | 32.11 | 33.29 | 31.47 | 18.84M |
| July 04, 2025 | 33.52 | 32.66 | 32.66 | 35.89 | 32.55 | 29.22M |
| July 03, 2025 | 31.94 | 31.41 | 31.41 | 32.66 | 31.23 | 15.24M |
| July 02, 2025 | 32.7 | 32.22 | 32.22 | 35.04 | 32.16 | 24.36M |
| July 01, 2025 | 31.98 | 34.34 | 34.34 | 38.16 | 31.9 | 33.87M |
| June 30, 2025 | 31.98 | 32.98 | 32.98 | 34.3 | 30.41 | 30.42M |
| June 27, 2025 | 28.79 | 29.76 | 29.76 | 29.86 | 28.32 | 15.98M |
| June 26, 2025 | 29 | 29.09 | 29.09 | 30.26 | 28.88 | 17.55M |
| June 25, 2025 | 29.14 | 29.63 | 29.63 | 29.94 | 28.17 | 19.92M |
| June 24, 2025 | 29.09 | 29.31 | 29.31 | 30.21 | 28.51 | 18.45M |
| June 23, 2025 | 27.65 | 29.06 | 29.06 | 29.26 | 27.65 | 18.59M |
| June 20, 2025 | 30.82 | 28.49 | 28.49 | 31.47 | 28.4 | 27.57M |
| June 19, 2025 | 30.13 | 32.61 | 32.61 | 34.3 | 29.5 | 37.84M |
| June 18, 2025 | 33.67 | 31.5 | 31.5 | 37.81 | 31.1 | 46.41M |
| June 17, 2025 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | 14.96M |
| June 16, 2025 | 26.5 | 27.57 | 27.57 | 28.95 | 26.4 | 16.86M |
| June 13, 2025 | 26.7 | 25.57 | 25.57 | 27.2 | 25.46 | 12.7M |
| June 12, 2025 | 26.73 | 27.49 | 27.49 | 28.2 | 26.56 | 14.22M |
| June 11, 2025 | 26.88 | 27 | 27 | 27.16 | 26.25 | 12.25M |
| June 10, 2025 | 27.48 | 27.14 | 27.14 | 28.26 | 26.65 | 17.88M |
| June 09, 2025 | 25.9 | 28.1 | 28.1 | 28.88 | 25.9 | 25.24M |
| June 06, 2025 | 25.47 | 26.55 | 26.55 | 28.36 | 24.6 | 23.07M |
| June 05, 2025 | 25.8 | 24.88 | 24.88 | 25.8 | 24.7 | 10.14M |
| June 04, 2025 | 25.44 | 25.5 | 25.5 | 25.93 | 24.78 | 13.13M |
| June 03, 2025 | 24.31 | 25.9 | 25.9 | 27.36 | 24.31 | 23.07M |
| May 30, 2025 | 23.78 | 25.4 | 25.4 | 27.22 | 23.54 | 27.95M |