33.05
+0.15(+0.46%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 32.88 | 33.05 | 33.05 | 33.14 | 32.76 | 4.02M |
| August 21, 2025 | 33.3 | 32.9 | 32.9 | 33.3 | 32.67 | 5.57M |
| August 20, 2025 | 33.71 | 33 | 33 | 34.38 | 32.75 | 7.3M |
| August 19, 2025 | 32.66 | 32.7 | 32.7 | 32.85 | 32.45 | 3.01M |
| August 18, 2025 | 32 | 32.74 | 32.74 | 33.1 | 31.95 | 5.71M |
| August 15, 2025 | 31.76 | 31.94 | 31.94 | 32.07 | 31.66 | 3.54M |
| August 14, 2025 | 32.4 | 31.8 | 31.8 | 32.48 | 31.75 | 2.77M |
| August 13, 2025 | 32.42 | 32.29 | 32.29 | 32.57 | 32.23 | 2.81M |
| August 12, 2025 | 32.44 | 32.37 | 32.37 | 32.59 | 31.94 | 2.26M |
| August 11, 2025 | 32.12 | 32.45 | 32.45 | 32.49 | 31.92 | 2.1M |
| August 08, 2025 | 32.64 | 32.14 | 32.14 | 32.64 | 31.88 | 2.63M |
| August 07, 2025 | 32.8 | 32.64 | 32.64 | 33.18 | 32.62 | 3.44M |
| August 06, 2025 | 33.1 | 32.89 | 32.89 | 33.73 | 32.55 | 5.06M |
| August 05, 2025 | 32.45 | 32.98 | 32.98 | 34.23 | 32.08 | 7.14M |
| August 04, 2025 | 32.1 | 32.38 | 32.38 | 32.41 | 31.61 | 3.88M |
| August 01, 2025 | 31.92 | 32.6 | 32.6 | 32.76 | 31.85 | 5.17M |
| July 31, 2025 | 31.9 | 31.79 | 31.79 | 32.3 | 31.6 | 3.13M |
| July 30, 2025 | 32.2 | 32.14 | 32.14 | 32.63 | 31.8 | 3.15M |
| July 29, 2025 | 32.21 | 32.26 | 32.26 | 32.4 | 31.79 | 2.75M |
| July 28, 2025 | 32.35 | 32.22 | 32.22 | 32.68 | 32 | 3.27M |
| July 25, 2025 | 31.92 | 32.31 | 32.31 | 32.88 | 31.88 | 4.9M |
| July 24, 2025 | 31.61 | 31.85 | 31.85 | 31.85 | 31.61 | 1.94M |
| July 23, 2025 | 31.73 | 31.56 | 31.56 | 32.17 | 31.53 | 2.22M |
| July 22, 2025 | 31.8 | 31.86 | 31.86 | 32.13 | 31.51 | 2.25M |
| July 21, 2025 | 31.5 | 31.85 | 31.85 | 31.85 | 31.5 | 2.09M |
| July 18, 2025 | 31.8 | 31.75 | 31.75 | 32.26 | 31.63 | 2.7M |
| July 17, 2025 | 31.68 | 31.76 | 31.76 | 31.9 | 31.57 | 2.23M |
| July 16, 2025 | 32.02 | 32.18 | 31.86 | 32.5 | 31.75 | 3.28M |
| July 15, 2025 | 32.23 | 32.13 | 31.81 | 32.23 | 31.66 | 2.92M |
| July 14, 2025 | 32.22 | 32.28 | 31.96 | 32.6 | 31.8 | 2.76M |
| July 11, 2025 | 31.95 | 32.2 | 32.2 | 32.5 | 31.57 | 2.74M |
| July 10, 2025 | 31.94 | 31.85 | 31.85 | 32.35 | 31.66 | 2.55M |
| July 09, 2025 | 31.5 | 32.02 | 32.02 | 32.42 | 31.5 | 4.6M |
| July 08, 2025 | 31.26 | 31.59 | 31.59 | 31.59 | 31.12 | 2.12M |
| July 07, 2025 | 31.03 | 31.31 | 31.31 | 31.36 | 31 | 1.47M |
| July 04, 2025 | 31.22 | 31.12 | 31.12 | 31.43 | 31.02 | 1.78M |
| July 03, 2025 | 31.4 | 31.31 | 31.31 | 31.68 | 31.13 | 1.88M |
| July 02, 2025 | 31.56 | 31.41 | 31.41 | 31.85 | 31.19 | 2.38M |
| July 01, 2025 | 31.98 | 31.79 | 31.79 | 32.23 | 31.52 | 3.8M |
| June 30, 2025 | 30.87 | 32.08 | 32.08 | 32.88 | 30.82 | 6.6M |
| June 27, 2025 | 30.9 | 30.95 | 30.95 | 31.32 | 30.82 | 1.73M |
| June 26, 2025 | 30.92 | 30.9 | 30.9 | 31.18 | 30.79 | 1.85M |
| June 25, 2025 | 30.78 | 31.09 | 31.09 | 31.09 | 30.5 | 1.99M |
| June 24, 2025 | 30.19 | 30.74 | 30.74 | 30.76 | 30.13 | 1.93M |
| June 23, 2025 | 29.81 | 30.16 | 30.16 | 30.3 | 29.61 | 1.75M |
| June 20, 2025 | 30.77 | 29.85 | 29.85 | 31.01 | 29.81 | 2.71M |
| June 19, 2025 | 30.61 | 30.85 | 30.85 | 31.58 | 30.56 | 3.04M |
| June 18, 2025 | 30.9 | 30.61 | 30.61 | 31.11 | 30.42 | 1.97M |
| June 17, 2025 | 31.61 | 31.11 | 31.11 | 31.9 | 30.84 | 3.28M |
| June 16, 2025 | 30.61 | 31.89 | 31.89 | 32.26 | 30.61 | 4.53M |
| June 13, 2025 | 31.72 | 30.72 | 30.72 | 31.76 | 30.62 | 3.51M |
| June 12, 2025 | 31.38 | 31.92 | 31.92 | 32.28 | 31.26 | 4.31M |
| June 11, 2025 | 30.99 | 31.59 | 31.59 | 31.82 | 30.82 | 4.42M |
| June 10, 2025 | 30.74 | 30.98 | 30.98 | 31.21 | 30.2 | 2.94M |
| June 09, 2025 | 30.46 | 30.92 | 30.92 | 30.94 | 30.46 | 1.73M |
| June 06, 2025 | 30.55 | 30.51 | 30.51 | 30.8 | 30.4 | 1.57M |
| June 05, 2025 | 30.53 | 30.85 | 30.85 | 31.2 | 30.42 | 2.46M |
| June 04, 2025 | 30.32 | 30.55 | 30.55 | 30.66 | 30.25 | 1.54M |
| June 03, 2025 | 29.92 | 30.38 | 30.38 | 30.73 | 29.88 | 1.67M |
| May 30, 2025 | 30.3 | 30.04 | 30.04 | 30.64 | 29.91 | 1.7M |