33.06
+0.36(+1.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 32.64 | 33.06 | 33.06 | 33.47 | 32.64 | 4.33M |
| August 15, 2025 | 32.32 | 32.7 | 32.7 | 32.74 | 32.2 | 3.41M |
| August 14, 2025 | 33.76 | 32.43 | 32.43 | 34.1 | 32.38 | 5.43M |
| August 13, 2025 | 34.35 | 34.02 | 34.02 | 34.4 | 33.7 | 6.68M |
| August 12, 2025 | 36.24 | 35.12 | 35.12 | 36.31 | 33.4 | 11.46M |
| August 11, 2025 | 37.77 | 36.97 | 36.97 | 37.77 | 35.8 | 8.38M |
| August 08, 2025 | 35.36 | 38.15 | 38.15 | 41.5 | 34.99 | 10.96M |
| August 07, 2025 | 37.44 | 35.6 | 35.6 | 37.88 | 34.34 | 13.55M |
| August 06, 2025 | 29.64 | 35.66 | 35.66 | 35.66 | 29.51 | 10.95M |
| August 05, 2025 | 28.89 | 29.72 | 29.72 | 30 | 28.89 | 2.18M |
| August 04, 2025 | 28.55 | 28.85 | 28.85 | 28.97 | 28.26 | 1.36M |
| August 01, 2025 | 28.12 | 28.54 | 28.54 | 28.67 | 28.12 | 1.32M |
| July 31, 2025 | 28.54 | 28.17 | 28.17 | 28.95 | 28.04 | 1.37M |
| July 30, 2025 | 28.89 | 28.5 | 28.5 | 28.99 | 28.18 | 1.93M |
| July 29, 2025 | 29.31 | 28.9 | 28.9 | 29.57 | 28.68 | 2.12M |
| July 28, 2025 | 28.96 | 29.57 | 29.57 | 29.69 | 28.82 | 2.42M |
| July 25, 2025 | 28.8 | 28.81 | 28.81 | 29.1 | 28.49 | 1.74M |
| July 24, 2025 | 28.99 | 28.83 | 28.83 | 29.44 | 28.71 | 1.5M |
| July 23, 2025 | 28.83 | 28.93 | 28.93 | 29.13 | 28.35 | 1.49M |
| July 22, 2025 | 29.06 | 28.81 | 28.81 | 29.6 | 28.57 | 2.13M |
| July 21, 2025 | 28.97 | 29.06 | 29.06 | 29.15 | 28.6 | 2.01M |
| July 18, 2025 | 28.63 | 28.92 | 28.92 | 29.18 | 28.46 | 2.18M |
| July 17, 2025 | 28.29 | 28.5 | 28.5 | 28.81 | 28.1 | 1.77M |
| July 16, 2025 | 28.23 | 28.13 | 28.13 | 28.49 | 27.95 | 1.47M |
| July 15, 2025 | 28.5 | 28.23 | 28.23 | 29.25 | 28.1 | 2.35M |
| July 14, 2025 | 27.98 | 28.63 | 28.63 | 29.36 | 27.77 | 2.5M |
| July 11, 2025 | 28.41 | 27.91 | 27.91 | 28.55 | 27.72 | 1.59M |
| July 10, 2025 | 28.7 | 28.4 | 28.4 | 28.72 | 28.14 | 1.42M |
| July 09, 2025 | 29.1 | 28.61 | 28.61 | 29.3 | 28.45 | 2.39M |
| July 08, 2025 | 28.57 | 29.05 | 29.05 | 29.46 | 27.8 | 5.01M |
| July 07, 2025 | 26.6 | 28.34 | 28.34 | 28.68 | 26.53 | 3.77M |
| July 04, 2025 | 27.33 | 26.71 | 26.71 | 27.48 | 26.66 | 1.33M |
| July 03, 2025 | 27.33 | 27.35 | 27.35 | 27.44 | 27.16 | 963,400 |
| July 02, 2025 | 27.49 | 27.2 | 27.2 | 27.6 | 27 | 1.5M |
| July 01, 2025 | 27.63 | 27.4 | 27.4 | 28.24 | 27.26 | 1.95M |
| June 30, 2025 | 27.36 | 27.5 | 27.5 | 27.69 | 27.36 | 1.34M |
| June 27, 2025 | 27.18 | 27.4 | 27.4 | 27.58 | 27.1 | 1.46M |
| June 26, 2025 | 27.13 | 27.08 | 27.08 | 27.53 | 27.05 | 1.47M |
| June 25, 2025 | 27.06 | 27.19 | 27.19 | 27.56 | 26.93 | 1.5M |
| June 24, 2025 | 26.55 | 26.97 | 26.97 | 27.06 | 26.49 | 1.3M |
| June 23, 2025 | 25.51 | 26.45 | 26.45 | 26.57 | 25.51 | 1.43M |
| June 20, 2025 | 25.93 | 25.72 | 25.72 | 26.47 | 25.58 | 1.42M |
| June 19, 2025 | 27 | 25.83 | 25.83 | 27.09 | 25.65 | 2.3M |
| June 18, 2025 | 26.49 | 26.95 | 26.95 | 27.13 | 26.38 | 1.83M |
| June 17, 2025 | 26.49 | 26.68 | 26.68 | 27.01 | 26.44 | 1.54M |
| June 16, 2025 | 26.13 | 26.57 | 26.57 | 26.75 | 26.1 | 1.19M |
| June 13, 2025 | 27.15 | 26.34 | 26.34 | 27.19 | 26.22 | 1.61M |
| June 12, 2025 | 26.16 | 27.1 | 27.1 | 27.23 | 26.04 | 3.07M |
| June 11, 2025 | 26.39 | 26.22 | 26.22 | 26.67 | 26.1 | 1.12M |
| June 10, 2025 | 26.76 | 26.29 | 26.29 | 26.76 | 25.9 | 1.64M |
| June 09, 2025 | 26.56 | 26.76 | 26.76 | 26.77 | 26.44 | 1.51M |
| June 06, 2025 | 26.8 | 26.42 | 26.42 | 26.8 | 26.17 | 1.66M |
| June 05, 2025 | 26.55 | 26.85 | 26.85 | 26.99 | 26.18 | 2.36M |
| June 04, 2025 | 26.91 | 26.99 | 26.49 | 27.25 | 26.65 | 2M |
| June 03, 2025 | 26.46 | 26.93 | 26.43 | 27.35 | 26.2 | 2.75M |
| May 30, 2025 | 27.15 | 26.55 | 26.55 | 27.24 | 26.43 | 3.53M |
| May 29, 2025 | 25.24 | 27.42 | 27.42 | 28.11 | 25.18 | 6M |
| May 28, 2025 | 25.79 | 25.29 | 25.29 | 25.79 | 25.16 | 1.2M |
| May 27, 2025 | 25.15 | 25.17 | 25.17 | 25.26 | 24.9 | 751,000 |
| May 26, 2025 | 24.85 | 25.15 | 25.15 | 25.36 | 24.85 | 689,700 |