33.98
-0.03(-0.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 34.25 | 33.98 | 33.98 | 34.64 | 33.18 | 13.43M |
| September 11, 2025 | 34.4 | 34.01 | 34.01 | 34.57 | 33.58 | 11.24M |
| September 10, 2025 | 34.3 | 34.08 | 34.08 | 34.86 | 33.65 | 16.43M |
| September 09, 2025 | 34.5 | 34.99 | 34.99 | 36 | 34.2 | 19.7M |
| September 08, 2025 | 34.35 | 35.58 | 35.58 | 35.95 | 33.5 | 28.02M |
| September 05, 2025 | 32.25 | 34.35 | 34.35 | 34.35 | 32.04 | 25.46M |
| September 04, 2025 | 31.7 | 32.23 | 32.23 | 33.29 | 31.51 | 19.31M |
| September 03, 2025 | 32.21 | 32.45 | 32.45 | 33.06 | 31.81 | 14.86M |
| September 02, 2025 | 31.99 | 32.15 | 32.15 | 32.93 | 31.69 | 15.69M |
| September 01, 2025 | 31.28 | 31.99 | 31.99 | 32.35 | 31 | 13.23M |
| August 29, 2025 | 29.86 | 30.95 | 30.95 | 31.82 | 29.82 | 11.84M |
| August 28, 2025 | 30.5 | 30.04 | 30.04 | 30.85 | 29.05 | 8.67M |
| August 27, 2025 | 31.31 | 30.52 | 30.52 | 31.99 | 30.44 | 8.95M |
| August 26, 2025 | 31.32 | 31.43 | 31.43 | 31.75 | 31.22 | 4.89M |
| August 25, 2025 | 31.77 | 31.54 | 31.54 | 32.07 | 31.3 | 7.41M |
| August 22, 2025 | 31.5 | 31.6 | 31.6 | 31.85 | 31.3 | 6.01M |
| August 21, 2025 | 31.93 | 31.53 | 31.53 | 32.15 | 31.34 | 6.07M |
| August 20, 2025 | 32.02 | 32.02 | 32.02 | 32.13 | 31.55 | 6.41M |
| August 19, 2025 | 31.1 | 32.1 | 32.1 | 32.99 | 30.8 | 14.27M |
| August 18, 2025 | 30.77 | 31.13 | 31.13 | 31.35 | 30.59 | 7.37M |
| August 15, 2025 | 30.05 | 30.52 | 30.52 | 30.7 | 29.88 | 6.28M |
| August 14, 2025 | 31.12 | 29.97 | 29.97 | 31.4 | 29.95 | 7.36M |
| August 13, 2025 | 31.3 | 31 | 31 | 31.49 | 30.88 | 5.1M |
| August 12, 2025 | 31.64 | 31.2 | 31.2 | 31.7 | 30.79 | 6.33M |
| August 11, 2025 | 30.73 | 31.5 | 31.5 | 31.78 | 30.71 | 12.63M |
| August 08, 2025 | 30.25 | 30.13 | 30.13 | 30.48 | 29.93 | 4.41M |
| August 07, 2025 | 31.08 | 30.25 | 30.25 | 31.13 | 30.21 | 7.35M |
| August 06, 2025 | 30.9 | 31.14 | 31.14 | 31.22 | 30.58 | 6.94M |
| August 05, 2025 | 31.46 | 31.27 | 31.27 | 31.6 | 31.01 | 5.88M |
| August 04, 2025 | 30.58 | 31.35 | 31.35 | 31.55 | 30.33 | 6.84M |
| August 01, 2025 | 30.02 | 30.66 | 30.66 | 31.4 | 29.76 | 7.96M |
| July 31, 2025 | 30.3 | 30.25 | 30.25 | 31.36 | 30.11 | 6.64M |
| July 30, 2025 | 31.5 | 30.73 | 30.73 | 31.95 | 30.5 | 8.79M |
| July 29, 2025 | 31.78 | 31.5 | 31.5 | 32.48 | 31.24 | 7.59M |
| July 28, 2025 | 31.24 | 31.74 | 31.74 | 32.19 | 31.18 | 7.37M |
| July 25, 2025 | 31.5 | 31.16 | 31.16 | 31.72 | 31.12 | 5.56M |
| July 24, 2025 | 30.67 | 31.48 | 31.48 | 31.62 | 30.61 | 7.98M |
| July 23, 2025 | 30.94 | 30.69 | 30.69 | 31.35 | 30.58 | 7.53M |
| July 22, 2025 | 30.56 | 31.27 | 31.27 | 32 | 30.35 | 14M |
| July 21, 2025 | 30.1 | 30.48 | 30.48 | 30.6 | 29.93 | 4.81M |
| July 18, 2025 | 30.45 | 30.37 | 30.37 | 30.97 | 30.2 | 7.21M |
| July 17, 2025 | 29.8 | 30.25 | 30.25 | 30.29 | 29.72 | 4.85M |
| July 16, 2025 | 29.8 | 30.03 | 30.03 | 30.67 | 29.74 | 6.58M |
| July 15, 2025 | 29.89 | 29.58 | 29.58 | 30.22 | 29.26 | 4.56M |
| July 14, 2025 | 30.09 | 29.99 | 29.99 | 30.47 | 29.77 | 5M |
| July 11, 2025 | 30.37 | 30.07 | 30.07 | 30.42 | 29.77 | 5.89M |
| July 10, 2025 | 30.39 | 30.34 | 30.34 | 30.67 | 30.07 | 5.07M |
| July 09, 2025 | 31.02 | 30.4 | 30.4 | 31.15 | 30.31 | 7.54M |
| July 08, 2025 | 30.93 | 30.99 | 30.99 | 31.29 | 30.76 | 7.03M |
| July 07, 2025 | 30.9 | 30.93 | 30.93 | 31.4 | 30.77 | 6.34M |
| July 04, 2025 | 32 | 31.17 | 31.17 | 32.38 | 30.93 | 13.49M |
| July 03, 2025 | 32.9 | 32.72 | 32.72 | 32.93 | 31.1 | 16.8M |
| July 02, 2025 | 31.91 | 33.29 | 33.29 | 34.56 | 31.44 | 19.19M |
| July 01, 2025 | 32.69 | 32.16 | 32.16 | 32.75 | 31.1 | 13.3M |
| June 30, 2025 | 32.75 | 32.69 | 32.69 | 33.24 | 32.06 | 11.19M |
| June 27, 2025 | 33.5 | 32.8 | 32.8 | 34.66 | 32.48 | 15.18M |
| June 26, 2025 | 32.23 | 33.66 | 33.66 | 34.5 | 32.23 | 23.83M |
| June 25, 2025 | 31.99 | 32.53 | 32.53 | 33.88 | 31.8 | 23.87M |
| June 24, 2025 | 30.95 | 32.59 | 32.59 | 32.59 | 30.47 | 21.63M |
| June 23, 2025 | 29.04 | 30.46 | 30.46 | 30.48 | 28.62 | 10.36M |