35.29
+0.85(+2.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 34.55 | 35.29 | 35.29 | 35.5 | 34.41 | 11.21M |
| August 15, 2025 | 33.86 | 34.44 | 34.44 | 34.97 | 33.68 | 7.18M |
| August 14, 2025 | 34.85 | 34 | 34 | 35.06 | 33.93 | 10.33M |
| August 13, 2025 | 34.5 | 35.26 | 35.26 | 36 | 34.05 | 13.72M |
| August 12, 2025 | 34.53 | 34.3 | 34.3 | 34.58 | 34.15 | 5.93M |
| August 11, 2025 | 34 | 34.53 | 34.53 | 34.72 | 33.7 | 8.9M |
| August 08, 2025 | 35.68 | 33.99 | 33.99 | 35.97 | 33.9 | 15.6M |
| August 07, 2025 | 37.38 | 36.22 | 36.22 | 39.68 | 36.2 | 19.97M |
| August 06, 2025 | 35.7 | 35.92 | 35.92 | 35.98 | 35.44 | 6.71M |
| August 05, 2025 | 36.63 | 35.88 | 35.88 | 36.99 | 35.45 | 10.57M |
| August 04, 2025 | 35.81 | 36.88 | 36.88 | 37 | 35.37 | 11.55M |
| August 01, 2025 | 36.71 | 36.4 | 36.4 | 36.98 | 35.1 | 15.96M |
| July 31, 2025 | 34.56 | 36.33 | 36.33 | 38.69 | 34 | 27.12M |
| July 30, 2025 | 33.91 | 33.94 | 33.94 | 34.35 | 33.35 | 6.07M |
| July 29, 2025 | 34.9 | 34.22 | 34.22 | 34.91 | 33.82 | 8.06M |
| July 28, 2025 | 36.3 | 34.8 | 34.8 | 36.5 | 34.51 | 10.75M |
| July 25, 2025 | 34.5 | 36.28 | 36.28 | 37.04 | 34.19 | 16.38M |
| July 24, 2025 | 33.86 | 34.22 | 34.22 | 34.35 | 33.56 | 4.37M |
| July 23, 2025 | 33.82 | 33.76 | 33.76 | 34.35 | 33.54 | 4.89M |
| July 22, 2025 | 33.9 | 33.8 | 33.8 | 34.12 | 33.43 | 5.6M |
| July 21, 2025 | 34.28 | 34.13 | 34.13 | 34.88 | 33.93 | 5.97M |
| July 18, 2025 | 36.36 | 34.73 | 34.73 | 36.36 | 34.22 | 13.49M |
| July 17, 2025 | 34.4 | 34.75 | 34.75 | 35.1 | 33.98 | 12.87M |
| July 16, 2025 | 33.01 | 33.81 | 33.81 | 35.6 | 32.83 | 16.85M |
| July 15, 2025 | 31.08 | 32.42 | 32.42 | 32.48 | 30.7 | 10.91M |
| July 14, 2025 | 31.66 | 31.32 | 31.32 | 31.79 | 31 | 3.52M |
| July 11, 2025 | 31.06 | 31.46 | 31.46 | 31.64 | 30.63 | 5.33M |
| July 10, 2025 | 31.6 | 31.15 | 31.15 | 31.62 | 31.02 | 4.05M |
| July 09, 2025 | 31.04 | 31.49 | 31.49 | 31.93 | 30.85 | 7.36M |
| July 08, 2025 | 30.66 | 30.96 | 30.96 | 30.99 | 30.21 | 4.06M |
| July 07, 2025 | 31 | 30.67 | 30.67 | 31.1 | 30.44 | 4.85M |
| July 04, 2025 | 30.88 | 31.05 | 31.05 | 32.59 | 30.27 | 9.74M |
| July 03, 2025 | 30.85 | 30.81 | 30.81 | 31.04 | 30.52 | 2.29M |
| July 02, 2025 | 31.2 | 30.78 | 30.78 | 31.29 | 30.55 | 3.04M |
| July 01, 2025 | 31.7 | 31.23 | 31.23 | 31.77 | 30.9 | 4.14M |
| June 30, 2025 | 31.48 | 31.83 | 31.83 | 31.95 | 31.36 | 3.71M |
| June 27, 2025 | 31.6 | 31.48 | 31.48 | 32.02 | 31.29 | 4.55M |
| June 26, 2025 | 32.29 | 31.66 | 31.66 | 32.29 | 31.43 | 5.91M |
| June 25, 2025 | 30.84 | 32.05 | 32.05 | 32.1 | 30.55 | 9.3M |
| June 24, 2025 | 30.21 | 30.65 | 30.65 | 30.69 | 30.2 | 4.94M |
| June 23, 2025 | 29.5 | 30.2 | 30.2 | 30.29 | 29 | 4.49M |
| June 20, 2025 | 31.42 | 29.7 | 29.7 | 31.68 | 29.51 | 12.39M |
| June 19, 2025 | 31.24 | 32.19 | 32.19 | 33.76 | 31.11 | 14.59M |
| June 18, 2025 | 31.23 | 31.18 | 31.18 | 31.55 | 30.81 | 3.1M |
| June 17, 2025 | 31.63 | 31.51 | 31.51 | 31.88 | 31.22 | 2.83M |
| June 16, 2025 | 30.73 | 31.78 | 31.78 | 31.98 | 30.7 | 4.86M |
| June 13, 2025 | 32.04 | 30.99 | 30.99 | 32.2 | 30.84 | 5.72M |
| June 12, 2025 | 32.02 | 32.36 | 32.36 | 32.74 | 31.9 | 4.65M |
| June 11, 2025 | 31.71 | 32.11 | 32.11 | 32.45 | 31.71 | 3.91M |
| June 10, 2025 | 32.5 | 31.7 | 31.7 | 32.61 | 31.16 | 5.55M |
| June 09, 2025 | 31.7 | 32.56 | 32.56 | 32.65 | 31.7 | 5.66M |
| June 06, 2025 | 32.5 | 31.89 | 31.89 | 33.28 | 31.68 | 4.78M |
| June 05, 2025 | 31.85 | 32.4 | 32.25 | 32.45 | 31.6 | 5.15M |
| June 04, 2025 | 31.65 | 31.77 | 31.62 | 31.9 | 31.3 | 4.24M |
| June 03, 2025 | 32.15 | 31.64 | 31.49 | 32.74 | 31.52 | 6.14M |
| May 30, 2025 | 32.82 | 32.19 | 32.19 | 33.14 | 32 | 5.96M |
| May 29, 2025 | 32.86 | 33.19 | 33.19 | 33.28 | 31.68 | 10.1M |
| May 28, 2025 | 36.15 | 32.89 | 32.89 | 36.15 | 32.8 | 17.66M |
| May 27, 2025 | 36.92 | 36.75 | 36.75 | 36.93 | 35.66 | 9.4M |
| May 26, 2025 | 35.82 | 36.89 | 36.89 | 37.73 | 35.24 | 14.3M |