33.15
-0.96(-2.81%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 34.57 | 33.15 | 33.15 | 34.57 | 33.08 | 3.59M |
| September 11, 2025 | 33.24 | 34.11 | 34.11 | 34.25 | 33.05 | 3.13M |
| September 10, 2025 | 33.38 | 33.52 | 33.52 | 34.28 | 33.38 | 2.49M |
| September 09, 2025 | 33.66 | 33.38 | 33.38 | 33.96 | 32.89 | 3M |
| September 08, 2025 | 32.86 | 33.95 | 33.95 | 34.25 | 32.63 | 5.08M |
| September 05, 2025 | 31.16 | 32.62 | 32.62 | 32.65 | 31.16 | 4.7M |
| September 04, 2025 | 32.58 | 31.16 | 31.16 | 33.31 | 30.65 | 5.28M |
| September 03, 2025 | 32.96 | 32.28 | 32.28 | 33.48 | 32.27 | 5.37M |
| September 02, 2025 | 35.63 | 32.96 | 32.96 | 35.8 | 32.43 | 11.26M |
| September 01, 2025 | 35.5 | 35.74 | 35.74 | 35.88 | 34.8 | 4.9M |
| August 29, 2025 | 35.21 | 35 | 35 | 35.74 | 34.54 | 4.62M |
| August 28, 2025 | 34.23 | 35.16 | 35.16 | 35.5 | 34.23 | 5.8M |
| August 27, 2025 | 35.05 | 34.42 | 34.42 | 36.15 | 34.38 | 7.81M |
| August 26, 2025 | 33.88 | 34.94 | 34.94 | 36.42 | 33.4 | 10.64M |
| August 25, 2025 | 33.49 | 33.25 | 33.25 | 34.42 | 32.69 | 7.47M |
| August 22, 2025 | 33.7 | 33.44 | 33.44 | 33.8 | 33.03 | 4.61M |
| August 21, 2025 | 34.51 | 33.92 | 33.92 | 34.91 | 33.4 | 4.53M |
| August 20, 2025 | 33.49 | 34.45 | 34.45 | 34.8 | 32.84 | 5.29M |
| August 19, 2025 | 33.22 | 33.69 | 33.69 | 34.19 | 32.9 | 5.38M |
| August 18, 2025 | 31.41 | 33.16 | 33.16 | 33.56 | 31.01 | 7.11M |
| August 15, 2025 | 30.45 | 31.22 | 31.22 | 31.69 | 30.2 | 4.03M |
| August 14, 2025 | 30.8 | 30.55 | 30.55 | 31.66 | 30.45 | 4.04M |
| August 13, 2025 | 30.8 | 30.7 | 30.7 | 31.18 | 30.45 | 2.92M |
| August 12, 2025 | 30.39 | 30.79 | 30.79 | 30.89 | 29.97 | 3.27M |
| August 11, 2025 | 29.2 | 30.3 | 30.3 | 30.49 | 29.11 | 3.98M |
| August 08, 2025 | 29.8 | 29.2 | 29.2 | 29.94 | 29.16 | 3.3M |
| August 07, 2025 | 30.19 | 29.94 | 29.94 | 30.62 | 29.8 | 3.43M |
| August 06, 2025 | 29.11 | 30.27 | 30.27 | 31 | 29.11 | 7.61M |
| August 05, 2025 | 29.84 | 29.43 | 29.43 | 30.51 | 29.36 | 3.78M |
| August 04, 2025 | 29.34 | 29.82 | 29.82 | 30.21 | 29.34 | 2.69M |
| August 01, 2025 | 29.3 | 29.53 | 29.53 | 29.6 | 29.17 | 2.75M |
| July 31, 2025 | 29.3 | 29.2 | 29.2 | 29.65 | 29.12 | 3.15M |
| July 30, 2025 | 29 | 29.36 | 29.36 | 29.44 | 28.76 | 4M |
| July 29, 2025 | 28.94 | 29.14 | 29.14 | 29.44 | 28.58 | 3.66M |
| July 28, 2025 | 29.5 | 28.97 | 28.97 | 29.82 | 28.88 | 4.19M |
| July 25, 2025 | 28.42 | 29.64 | 29.64 | 29.98 | 28.42 | 6.42M |
| July 24, 2025 | 28.18 | 28.4 | 28.4 | 28.88 | 28 | 3.56M |
| July 23, 2025 | 27.9 | 28.18 | 28.18 | 28.43 | 27.57 | 2.93M |
| July 22, 2025 | 27.76 | 27.91 | 27.91 | 28.76 | 27.57 | 4.03M |
| July 21, 2025 | 26.62 | 27.76 | 27.76 | 28.14 | 26.51 | 4.85M |
| July 18, 2025 | 26.46 | 26.6 | 26.6 | 26.7 | 26.24 | 1.99M |
| July 17, 2025 | 26.33 | 26.46 | 26.46 | 26.7 | 25.91 | 2.57M |
| July 16, 2025 | 26.18 | 26.08 | 26.08 | 26.4 | 26.01 | 1.26M |
| July 15, 2025 | 26.29 | 26.18 | 26.18 | 26.44 | 25.8 | 1.52M |
| July 14, 2025 | 26.18 | 26.22 | 26.22 | 26.25 | 25.85 | 1.27M |
| July 11, 2025 | 26.04 | 26 | 26 | 26.21 | 25.8 | 1.54M |
| July 10, 2025 | 26.4 | 26.02 | 26.02 | 26.49 | 25.85 | 1.94M |
| July 09, 2025 | 26.49 | 26.4 | 26.4 | 27.11 | 26.3 | 2.73M |
| July 08, 2025 | 26.09 | 26.49 | 26.49 | 26.7 | 25.94 | 2.12M |
| July 07, 2025 | 26.26 | 26.12 | 26.12 | 26.45 | 25.94 | 1.3M |
| July 04, 2025 | 26.68 | 26.18 | 26.18 | 26.82 | 26.13 | 1.68M |
| July 03, 2025 | 26.19 | 26.68 | 26.68 | 26.9 | 26.17 | 2.39M |
| July 02, 2025 | 26.17 | 26.18 | 26.18 | 26.21 | 25.85 | 1.51M |
| July 01, 2025 | 26.39 | 26.31 | 26.31 | 26.5 | 26.01 | 1.72M |
| June 30, 2025 | 26.39 | 26.41 | 26.41 | 26.56 | 26.25 | 1.89M |
| June 27, 2025 | 26.3 | 26.3 | 26.3 | 26.59 | 26.03 | 2.04M |
| June 26, 2025 | 26.21 | 26.18 | 26.18 | 26.68 | 26 | 2.61M |
| June 25, 2025 | 25.99 | 26.25 | 26.25 | 26.31 | 25.68 | 2.44M |
| June 24, 2025 | 25.57 | 26 | 26 | 26.04 | 25.57 | 2.41M |
| June 23, 2025 | 25.29 | 25.55 | 25.55 | 25.74 | 25.01 | 1.79M |