34.13
+0.7(+2.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 33.31 | 34.13 | 34.13 | 34.25 | 32.85 | 11.65M |
| August 15, 2025 | 32.11 | 33.43 | 33.43 | 33.58 | 32.02 | 10.9M |
| August 14, 2025 | 32.79 | 31.92 | 31.92 | 33.85 | 31.92 | 11.76M |
| August 13, 2025 | 32.57 | 32.69 | 32.69 | 32.98 | 32.35 | 7.76M |
| August 12, 2025 | 31.95 | 32.81 | 32.81 | 33.11 | 31.88 | 11.3M |
| August 11, 2025 | 31.21 | 31.84 | 31.84 | 32.06 | 31.21 | 5.2M |
| August 08, 2025 | 31.68 | 31.2 | 31.2 | 31.98 | 31 | 4.82M |
| August 07, 2025 | 31.79 | 31.94 | 31.94 | 32.17 | 31.47 | 6.11M |
| August 06, 2025 | 31.25 | 31.95 | 31.95 | 32.2 | 31.08 | 7.74M |
| August 05, 2025 | 30.95 | 31.31 | 31.31 | 31.36 | 30.8 | 4.46M |
| August 04, 2025 | 30.66 | 31.07 | 31.07 | 31.11 | 30.49 | 4.38M |
| August 01, 2025 | 31.46 | 30.95 | 30.95 | 31.84 | 30.88 | 4.99M |
| July 31, 2025 | 32 | 31.44 | 31.44 | 32.42 | 31.06 | 10.64M |
| July 30, 2025 | 30.96 | 32.12 | 32.12 | 32.53 | 30.72 | 14.64M |
| July 29, 2025 | 31.25 | 31.15 | 31.15 | 31.49 | 30.79 | 6.36M |
| July 28, 2025 | 30.35 | 31.41 | 31.41 | 31.5 | 30.07 | 10.45M |
| July 25, 2025 | 29.99 | 30.2 | 30.2 | 30.29 | 29.82 | 2.92M |
| July 24, 2025 | 29.66 | 30.09 | 30.09 | 30.12 | 29.62 | 3.23M |
| July 23, 2025 | 30.28 | 29.72 | 29.72 | 30.35 | 29.67 | 4.07M |
| July 22, 2025 | 30.5 | 30.3 | 30.3 | 31.1 | 30.16 | 4.79M |
| July 21, 2025 | 30.21 | 30.52 | 30.52 | 30.58 | 29.96 | 4.2M |
| July 18, 2025 | 30.55 | 30.19 | 30.19 | 30.68 | 29.85 | 4.01M |
| July 17, 2025 | 30 | 30.41 | 30.41 | 30.6 | 29.81 | 3.73M |
| July 16, 2025 | 29.64 | 30.04 | 30.04 | 30.18 | 29.56 | 3.76M |
| July 15, 2025 | 30.33 | 29.67 | 29.67 | 30.35 | 29.45 | 5.37M |
| July 14, 2025 | 30 | 30.39 | 30.39 | 30.75 | 29.69 | 5.5M |
| July 11, 2025 | 29.9 | 29.92 | 29.92 | 30.1 | 29.5 | 4.24M |
| July 10, 2025 | 30.3 | 30.16 | 30.16 | 30.56 | 29.87 | 3.61M |
| July 09, 2025 | 30.75 | 30.4 | 30.4 | 30.85 | 30.2 | 3.99M |
| July 08, 2025 | 30.6 | 30.68 | 30.68 | 30.9 | 30.45 | 3.46M |
| July 07, 2025 | 30.49 | 30.58 | 30.58 | 30.93 | 30.4 | 3.32M |
| July 04, 2025 | 31.19 | 30.56 | 30.56 | 31.33 | 30.47 | 4.86M |
| July 03, 2025 | 31.4 | 31.22 | 31.22 | 31.43 | 30.79 | 4.32M |
| July 02, 2025 | 31.41 | 31.38 | 31.38 | 31.57 | 30.97 | 4.29M |
| July 01, 2025 | 31.96 | 31.67 | 31.67 | 32 | 31.15 | 6.39M |
| June 30, 2025 | 31.4 | 31.95 | 31.95 | 32.3 | 31.31 | 7.55M |
| June 27, 2025 | 31.42 | 31.25 | 31.25 | 32.2 | 31.17 | 10.49M |
| June 26, 2025 | 32.69 | 31.93 | 31.93 | 33.78 | 31.91 | 14.56M |
| June 25, 2025 | 32.5 | 32.67 | 32.67 | 33.16 | 32.11 | 10.93M |
| June 24, 2025 | 31.75 | 32.75 | 32.75 | 32.8 | 31.7 | 13.25M |
| June 23, 2025 | 30.69 | 31.86 | 31.86 | 32.21 | 30.69 | 10.3M |
| June 20, 2025 | 30.55 | 30.92 | 30.92 | 31.87 | 30.04 | 10.62M |
| June 19, 2025 | 31.98 | 31.4 | 31.4 | 32.65 | 31.22 | 11.77M |
| June 18, 2025 | 32.49 | 32.09 | 32.09 | 32.69 | 31.83 | 9.51M |
| June 17, 2025 | 33.71 | 32.67 | 32.67 | 33.8 | 32.3 | 17.23M |
| June 16, 2025 | 34.4 | 34.2 | 34.2 | 35.11 | 33.95 | 12.29M |
| June 13, 2025 | 35.12 | 34.43 | 34.43 | 36.2 | 34.26 | 19.94M |
| June 12, 2025 | 36 | 36.93 | 36.93 | 37.95 | 35.51 | 24.85M |
| June 11, 2025 | 38.87 | 35.99 | 35.99 | 40.3 | 35.9 | 32.43M |
| June 10, 2025 | 33.69 | 38.9 | 38.9 | 40.42 | 33.24 | 38.86M |
| June 09, 2025 | 30.78 | 33.68 | 33.68 | 35 | 30.3 | 25.98M |
| June 06, 2025 | 29.91 | 30.6 | 30.6 | 32.18 | 29.69 | 20.15M |
| June 05, 2025 | 31.24 | 29.97 | 29.97 | 31.52 | 29.92 | 20.38M |
| June 04, 2025 | 29.73 | 32.1 | 32.1 | 33.85 | 29.16 | 28.25M |
| June 03, 2025 | 29.41 | 29.4 | 29.4 | 31.5 | 29.2 | 20.18M |
| May 30, 2025 | 27.51 | 28.54 | 28.54 | 31 | 27 | 22.31M |
| May 29, 2025 | 25.76 | 26.18 | 26.18 | 26.32 | 25.51 | 3.49M |
| May 28, 2025 | 26.54 | 25.72 | 25.72 | 26.62 | 25.62 | 3.29M |
| May 27, 2025 | 26.18 | 26.4 | 26.4 | 27.16 | 26.18 | 4.9M |
| May 26, 2025 | 25.37 | 26.36 | 26.36 | 26.53 | 25.16 | 4.61M |