35.41
+0.34(+0.97%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 35.02 | 35.41 | 35.41 | 35.49 | 34.94 | 10.86M |
| August 21, 2025 | 35.53 | 35.07 | 35.07 | 35.6 | 34.88 | 9.3M |
| August 20, 2025 | 35.31 | 35.49 | 35.49 | 35.49 | 34.91 | 9.66M |
| August 19, 2025 | 35.51 | 35.34 | 35.34 | 35.56 | 35.1 | 8.11M |
| August 18, 2025 | 35.26 | 35.5 | 35.5 | 35.79 | 35.04 | 11.64M |
| August 15, 2025 | 34.37 | 34.95 | 34.95 | 35.04 | 34.33 | 7.44M |
| August 14, 2025 | 35.07 | 34.41 | 34.41 | 35.23 | 34.22 | 6.59M |
| August 13, 2025 | 34.94 | 34.98 | 34.98 | 35.16 | 34.7 | 6.37M |
| August 12, 2025 | 35.03 | 34.89 | 34.89 | 35.1 | 34.56 | 6.37M |
| August 11, 2025 | 34.47 | 35.06 | 35.06 | 35.18 | 34.25 | 12.08M |
| August 08, 2025 | 33.88 | 33.96 | 33.96 | 34.25 | 33.75 | 4.49M |
| August 07, 2025 | 34.22 | 33.93 | 33.93 | 34.3 | 33.71 | 5.75M |
| August 06, 2025 | 33.88 | 34.21 | 34.21 | 34.24 | 33.72 | 4.79M |
| August 05, 2025 | 33.84 | 33.98 | 33.98 | 34.13 | 33.71 | 5.75M |
| August 04, 2025 | 33.39 | 33.81 | 33.81 | 33.81 | 33.15 | 4.88M |
| August 01, 2025 | 33.75 | 33.6 | 33.6 | 33.99 | 33.43 | 6.1M |
| July 31, 2025 | 34.3 | 33.75 | 33.75 | 34.38 | 33.45 | 10.36M |
| July 30, 2025 | 35.05 | 34.44 | 34.44 | 35.2 | 34.16 | 7.51M |
| July 29, 2025 | 35.15 | 35.14 | 35.14 | 35.43 | 34.76 | 6.61M |
| July 28, 2025 | 34.94 | 35.26 | 35.26 | 35.55 | 34.65 | 8.11M |
| July 25, 2025 | 35.34 | 35.09 | 35.09 | 36.05 | 34.98 | 10.75M |
| July 24, 2025 | 34 | 35.09 | 35.09 | 35.35 | 33.91 | 12.9M |
| July 23, 2025 | 34.58 | 34 | 34 | 34.58 | 33.95 | 7.77M |
| July 22, 2025 | 34.13 | 34.47 | 34.47 | 34.75 | 34.01 | 10M |
| July 21, 2025 | 33.73 | 34.18 | 34.18 | 34.25 | 33.65 | 8.69M |
| July 18, 2025 | 33.75 | 33.73 | 33.73 | 34.08 | 33.53 | 6.62M |
| July 17, 2025 | 33.15 | 33.63 | 33.63 | 33.65 | 32.89 | 6.61M |
| July 16, 2025 | 33.51 | 33.09 | 33.09 | 33.55 | 33.06 | 5.82M |
| July 15, 2025 | 33.36 | 33.49 | 33.49 | 34.35 | 33.12 | 9.53M |
| July 14, 2025 | 33.71 | 33.36 | 33.36 | 33.97 | 33.26 | 7.39M |
| July 11, 2025 | 33.22 | 33.55 | 33.55 | 34.15 | 33.01 | 9.6M |
| July 10, 2025 | 33 | 33.15 | 33.15 | 33.26 | 32.79 | 5.23M |
| July 09, 2025 | 33.23 | 33.06 | 33.06 | 33.49 | 32.96 | 4.92M |
| July 08, 2025 | 32.48 | 33.25 | 33.25 | 33.6 | 32.4 | 7.54M |
| July 07, 2025 | 32.68 | 32.5 | 32.5 | 32.76 | 32.39 | 2.8M |
| July 04, 2025 | 33.18 | 32.69 | 32.69 | 33.26 | 32.63 | 6M |
| July 03, 2025 | 33.02 | 33.36 | 33.36 | 33.55 | 32.61 | 7.15M |
| July 02, 2025 | 32.53 | 32.95 | 32.95 | 32.95 | 32.23 | 5.77M |
| July 01, 2025 | 32.9 | 32.55 | 32.55 | 32.94 | 32.2 | 5.56M |
| June 30, 2025 | 33.14 | 32.88 | 32.88 | 33.2 | 32.68 | 5.36M |
| June 27, 2025 | 33.19 | 32.9 | 32.9 | 33.79 | 32.88 | 6.38M |
| June 26, 2025 | 33.18 | 33.01 | 33.01 | 33.88 | 32.97 | 8.49M |
| June 25, 2025 | 33.08 | 33.37 | 33.37 | 33.53 | 32.9 | 9.61M |
| June 24, 2025 | 31.64 | 32.88 | 32.88 | 32.96 | 31.63 | 10.68M |
| June 23, 2025 | 31.02 | 31.47 | 31.47 | 31.66 | 30.72 | 4.67M |
| June 20, 2025 | 31.07 | 31.07 | 31.07 | 31.86 | 31.06 | 5.21M |
| June 19, 2025 | 31.49 | 31.19 | 31.19 | 32.09 | 31.12 | 4.68M |
| June 18, 2025 | 31.86 | 31.65 | 31.65 | 31.9 | 31.31 | 3.44M |
| June 17, 2025 | 31.61 | 31.97 | 31.97 | 32.16 | 31.44 | 4.62M |
| June 16, 2025 | 31.56 | 31.53 | 31.53 | 31.75 | 31.35 | 3.18M |
| June 13, 2025 | 31.95 | 31.73 | 31.73 | 32.18 | 31.56 | 4.22M |
| June 12, 2025 | 31.92 | 32.14 | 32.14 | 32.25 | 31.61 | 4.07M |
| June 11, 2025 | 31.65 | 31.92 | 31.92 | 32.4 | 31.65 | 4.99M |
| June 10, 2025 | 31.91 | 31.66 | 31.66 | 32.2 | 31.21 | 5.84M |
| June 09, 2025 | 31.55 | 31.83 | 31.83 | 32.06 | 31.46 | 3.97M |
| June 06, 2025 | 31.78 | 31.44 | 31.44 | 32 | 31.39 | 3.43M |
| June 05, 2025 | 31.84 | 31.64 | 31.64 | 31.95 | 31.52 | 2.84M |
| June 04, 2025 | 31.6 | 31.83 | 31.83 | 32.06 | 31.6 | 3.09M |
| June 03, 2025 | 31 | 31.62 | 31.62 | 31.69 | 30.88 | 3.32M |
| May 30, 2025 | 31.57 | 31.07 | 31.07 | 31.61 | 31.06 | 2.95M |