34.90
+0.8(+2.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 34.07 | 34.9 | 34.9 | 35.15 | 33.99 | 6.42M |
| August 15, 2025 | 33.91 | 34.1 | 34.1 | 34.25 | 33 | 6.22M |
| August 14, 2025 | 33.75 | 34.53 | 34.53 | 35.16 | 33.51 | 7.96M |
| August 13, 2025 | 33.52 | 33.62 | 33.62 | 33.87 | 33.37 | 2.9M |
| August 12, 2025 | 34.02 | 33.46 | 33.46 | 34.08 | 33.28 | 3.71M |
| August 11, 2025 | 34.6 | 34.12 | 34.12 | 34.6 | 34 | 3.78M |
| August 08, 2025 | 33.71 | 34.1 | 34.1 | 34.5 | 33.46 | 4.48M |
| August 07, 2025 | 34.29 | 33.88 | 33.88 | 34.34 | 33.68 | 3.05M |
| August 06, 2025 | 34.19 | 34.12 | 34.12 | 34.4 | 33.87 | 3.36M |
| August 05, 2025 | 34.7 | 34.28 | 34.28 | 35.29 | 34.18 | 4.37M |
| August 04, 2025 | 34.7 | 34.92 | 34.92 | 34.95 | 34.1 | 3.51M |
| August 01, 2025 | 35.09 | 34.43 | 34.43 | 35.16 | 34.29 | 3.63M |
| July 31, 2025 | 35.61 | 35.08 | 35.08 | 36.3 | 35 | 5.89M |
| July 30, 2025 | 37.01 | 35.77 | 35.77 | 37.43 | 35.6 | 7.57M |
| July 29, 2025 | 36.51 | 37.53 | 37.53 | 37.58 | 35.57 | 10.42M |
| July 28, 2025 | 36.57 | 36.53 | 36.53 | 37.2 | 36.23 | 6.37M |
| July 25, 2025 | 38.79 | 36.95 | 36.95 | 39.77 | 36.9 | 12.39M |
| July 24, 2025 | 40.13 | 40.48 | 40.48 | 43.18 | 38.76 | 15.21M |
| July 23, 2025 | 49 | 43.33 | 43.33 | 52.62 | 43.33 | 22.47M |
| July 22, 2025 | 40 | 43.85 | 43.85 | 43.85 | 39 | 10.37M |
| July 21, 2025 | 36.25 | 36.54 | 36.54 | 36.54 | 33.33 | 12.05M |
| July 18, 2025 | 29.4 | 30.45 | 30.45 | 31.88 | 29.16 | 7.42M |
| July 17, 2025 | 29.08 | 29.4 | 29.4 | 29.63 | 28.53 | 3.78M |
| July 16, 2025 | 28.13 | 28.57 | 28.57 | 29.66 | 28.01 | 2.88M |
| July 15, 2025 | 29.81 | 28.16 | 28.16 | 29.86 | 28.05 | 2.93M |
| July 14, 2025 | 28.72 | 29.23 | 29.23 | 29.8 | 28.69 | 2.84M |
| July 11, 2025 | 28.97 | 28.71 | 28.71 | 28.97 | 28.25 | 2.14M |
| July 10, 2025 | 29.04 | 29.01 | 29.01 | 29.24 | 28.25 | 2.96M |
| July 09, 2025 | 29.21 | 29.04 | 29.04 | 29.52 | 28.72 | 2.71M |
| July 08, 2025 | 29.6 | 29.27 | 29.27 | 29.65 | 28.95 | 3.18M |
| July 07, 2025 | 27.83 | 29.43 | 29.43 | 29.52 | 27.6 | 5.48M |
| July 04, 2025 | 28.21 | 27.62 | 27.62 | 28.41 | 27.54 | 1.99M |
| July 03, 2025 | 28.05 | 28.24 | 28.24 | 28.46 | 27.75 | 2.03M |
| July 02, 2025 | 28.35 | 27.97 | 27.97 | 28.6 | 27.52 | 2.5M |
| July 01, 2025 | 28.83 | 28.39 | 28.39 | 29.2 | 28.01 | 2.91M |
| June 30, 2025 | 28.34 | 28.85 | 28.85 | 28.88 | 28.21 | 2.84M |
| June 27, 2025 | 28 | 28.34 | 28.34 | 28.4 | 27.8 | 2.17M |
| June 26, 2025 | 28.3 | 28.13 | 28.13 | 28.96 | 27.91 | 3.58M |
| June 25, 2025 | 28.47 | 28.06 | 28.06 | 28.58 | 27.75 | 3.58M |
| June 24, 2025 | 29.18 | 28.58 | 28.58 | 29.29 | 28.42 | 3.56M |
| June 23, 2025 | 28.01 | 28.65 | 28.65 | 28.88 | 27.52 | 3.91M |
| June 20, 2025 | 28.02 | 28.54 | 28.54 | 28.59 | 27.08 | 4.73M |
| June 19, 2025 | 28.4 | 27.8 | 27.8 | 29.55 | 27.75 | 5.25M |
| June 18, 2025 | 30.08 | 28.86 | 28.86 | 30.08 | 28.61 | 5.58M |
| June 17, 2025 | 31.6 | 30.34 | 30.34 | 31.68 | 29.8 | 7.16M |
| June 16, 2025 | 29.62 | 31.63 | 31.63 | 32.3 | 28.63 | 9.07M |
| June 13, 2025 | 30.51 | 30.77 | 30.77 | 33.38 | 30.4 | 9.95M |
| June 12, 2025 | 31.7 | 31.63 | 31.63 | 32.26 | 30.03 | 11.89M |
| June 11, 2025 | 29.15 | 32.9 | 32.9 | 33.37 | 28.25 | 16.4M |
| June 10, 2025 | 30.58 | 28.95 | 28.95 | 30.99 | 28.39 | 10.8M |
| June 09, 2025 | 29.29 | 31.51 | 31.51 | 31.87 | 29.09 | 13.29M |
| June 06, 2025 | 28.8 | 29.88 | 29.88 | 30 | 27.75 | 11.82M |
| June 05, 2025 | 27.56 | 30.31 | 30.31 | 31.36 | 26.86 | 15M |
| June 04, 2025 | 28 | 29.12 | 29.12 | 31.88 | 27.81 | 16.7M |
| June 03, 2025 | 23.62 | 27.74 | 27.74 | 27.74 | 23.62 | 9.23M |
| May 30, 2025 | 23.49 | 23.12 | 23.12 | 23.93 | 22.58 | 3M |
| May 29, 2025 | 22.47 | 23.36 | 23.36 | 23.4 | 22.47 | 1.66M |
| May 28, 2025 | 22.77 | 22.47 | 22.47 | 23 | 22.43 | 725,645 |
| May 27, 2025 | 22.95 | 22.82 | 22.82 | 23.09 | 22.71 | 814,800 |
| May 26, 2025 | 22.42 | 22.95 | 22.95 | 22.98 | 22.41 | 937,800 |