35.22
+1.11(+3.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 34.37 | 35.22 | 35.22 | 35.49 | 34 | 5.92M |
| August 15, 2025 | 32.93 | 34.11 | 34.11 | 34.4 | 32.92 | 5.24M |
| August 14, 2025 | 34.47 | 33.24 | 33.24 | 34.59 | 32.9 | 6.28M |
| August 13, 2025 | 34.3 | 34.46 | 34.46 | 34.57 | 33.91 | 5.68M |
| August 12, 2025 | 34.91 | 34.17 | 34.17 | 35 | 33.93 | 4.84M |
| August 11, 2025 | 33 | 35.15 | 35.15 | 35.58 | 32.75 | 7.59M |
| August 08, 2025 | 32.8 | 33.28 | 33.28 | 33.99 | 32.79 | 5.72M |
| August 07, 2025 | 33.08 | 32.85 | 32.85 | 33.4 | 32.3 | 2.75M |
| August 06, 2025 | 32.8 | 33.1 | 33.1 | 33.24 | 32.62 | 2.31M |
| August 05, 2025 | 32.67 | 33 | 33 | 33.45 | 32.42 | 2.61M |
| August 04, 2025 | 32.25 | 32.71 | 32.71 | 32.8 | 31.9 | 2.09M |
| August 01, 2025 | 32.22 | 32.22 | 32.22 | 32.89 | 31.99 | 2.1M |
| July 31, 2025 | 33.77 | 32.64 | 32.64 | 34.53 | 32.4 | 4.56M |
| July 30, 2025 | 33.05 | 33.3 | 33.3 | 33.46 | 32.4 | 3.35M |
| July 29, 2025 | 32.65 | 33.04 | 33.04 | 33.61 | 32.4 | 3.53M |
| July 28, 2025 | 31.11 | 32.81 | 32.81 | 32.88 | 31.06 | 5.87M |
| July 25, 2025 | 31 | 31.16 | 31.16 | 31.17 | 30.7 | 1.83M |
| July 24, 2025 | 30.97 | 31.13 | 31.13 | 31.97 | 30.91 | 2.92M |
| July 23, 2025 | 31.2 | 30.9 | 30.9 | 31.22 | 30.58 | 2.78M |
| July 22, 2025 | 31.67 | 31.25 | 31.25 | 32.27 | 31.01 | 3.54M |
| July 21, 2025 | 31.5 | 31.77 | 31.77 | 31.85 | 30.8 | 4.51M |
| July 18, 2025 | 33.08 | 32.61 | 32.61 | 33.17 | 32.46 | 2.65M |
| July 17, 2025 | 32.01 | 33.09 | 33.09 | 33.2 | 31.75 | 5.34M |
| July 16, 2025 | 32.26 | 31.92 | 31.92 | 32.35 | 31.78 | 2.36M |
| July 15, 2025 | 32.09 | 32.29 | 32.29 | 33.05 | 31.75 | 3.89M |
| July 14, 2025 | 31.78 | 32.09 | 32.09 | 32.48 | 31.75 | 2.15M |
| July 11, 2025 | 32.1 | 31.68 | 31.68 | 32.23 | 31.27 | 3.33M |
| July 10, 2025 | 32.87 | 32.23 | 32.23 | 33.27 | 31.9 | 3.31M |
| July 09, 2025 | 32.9 | 32.95 | 32.95 | 33.65 | 32.73 | 4.21M |
| July 08, 2025 | 32.21 | 33.13 | 33.13 | 33.78 | 31.97 | 5.66M |
| July 07, 2025 | 32.9 | 32.16 | 32.16 | 32.95 | 31.82 | 3.77M |
| July 04, 2025 | 32.56 | 32.96 | 32.96 | 33.55 | 32.23 | 7.72M |
| July 03, 2025 | 31.23 | 32.42 | 32.42 | 32.43 | 31.11 | 4.16M |
| July 02, 2025 | 31.82 | 31.24 | 31.24 | 32.01 | 30.95 | 2.32M |
| July 01, 2025 | 32.17 | 32.07 | 32.07 | 32.52 | 31.76 | 2.71M |
| June 30, 2025 | 31.8 | 32.27 | 32.27 | 32.38 | 31.8 | 2.94M |
| June 27, 2025 | 31.71 | 31.85 | 31.85 | 32.28 | 31.25 | 3.34M |
| June 26, 2025 | 31.37 | 31.82 | 31.82 | 33.4 | 31.33 | 4.73M |
| June 25, 2025 | 31.45 | 31.33 | 31.33 | 31.65 | 30.83 | 2.57M |
| June 24, 2025 | 30.88 | 31.48 | 31.48 | 31.79 | 30.81 | 3.06M |
| June 23, 2025 | 30 | 30.9 | 30.9 | 30.98 | 29.8 | 2.34M |
| June 20, 2025 | 30.88 | 30.23 | 30.23 | 31.37 | 30 | 2.48M |
| June 19, 2025 | 31.59 | 30.88 | 30.88 | 32.06 | 30.78 | 3.89M |
| June 18, 2025 | 29.71 | 31.42 | 31.42 | 31.74 | 29.65 | 5.36M |
| June 17, 2025 | 30.1 | 29.68 | 29.68 | 30.39 | 29.36 | 1.38M |
| June 16, 2025 | 29.4 | 29.96 | 29.96 | 30.2 | 29.38 | 1.1M |
| June 13, 2025 | 30.3 | 29.53 | 29.53 | 30.87 | 29.4 | 1.54M |
| June 12, 2025 | 30.05 | 30.52 | 30.52 | 31.66 | 30 | 1.85M |
| June 11, 2025 | 29.86 | 30.19 | 30.19 | 30.78 | 29.86 | 1.59M |
| June 10, 2025 | 30.45 | 29.86 | 29.86 | 30.49 | 29.38 | 1.75M |
| June 09, 2025 | 30.45 | 30.49 | 30.49 | 31.88 | 30.32 | 2.08M |
| June 06, 2025 | 30.54 | 30.27 | 30.27 | 30.56 | 30 | 1.33M |
| June 05, 2025 | 30.22 | 30.71 | 30.71 | 30.88 | 29.82 | 1.88M |
| June 04, 2025 | 29.88 | 30.29 | 30.29 | 30.54 | 29.85 | 1.42M |
| June 03, 2025 | 29.75 | 29.89 | 29.89 | 30.15 | 29.65 | 1.02M |
| May 30, 2025 | 30.68 | 29.93 | 29.93 | 30.68 | 29.8 | 1.83M |
| May 29, 2025 | 30.8 | 30.85 | 30.85 | 31.24 | 30.73 | 1.8M |
| May 28, 2025 | 30.86 | 30.68 | 30.68 | 31.32 | 30.56 | 1.14M |
| May 27, 2025 | 31.58 | 30.86 | 30.86 | 31.78 | 30.62 | 2.08M |
| May 26, 2025 | 31.68 | 31.7 | 31.7 | 32.78 | 31.33 | 2.36M |