34.00
+0.8(+2.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 33.2 | 34 | 34 | 34.15 | 32.88 | 3.81M |
| August 15, 2025 | 32.4 | 33.2 | 33.2 | 33.3 | 32.21 | 3.39M |
| August 14, 2025 | 34.72 | 32.4 | 32.4 | 34.72 | 32.3 | 5.36M |
| August 13, 2025 | 34.51 | 34.61 | 34.61 | 34.75 | 33.87 | 3.79M |
| August 12, 2025 | 35.75 | 34.57 | 34.57 | 35.86 | 34.38 | 4.58M |
| August 11, 2025 | 33.99 | 35.72 | 35.72 | 36.65 | 33.81 | 6.08M |
| August 08, 2025 | 34.23 | 33.86 | 33.86 | 34.87 | 33.6 | 5.84M |
| August 07, 2025 | 38.5 | 35.28 | 35.28 | 39.71 | 35.05 | 8.95M |
| August 06, 2025 | 34.44 | 36.58 | 36.58 | 36.62 | 33.82 | 7.13M |
| August 05, 2025 | 34.73 | 34.71 | 34.71 | 35.88 | 34.4 | 4.06M |
| August 04, 2025 | 35.09 | 34.93 | 34.93 | 35.29 | 34.34 | 4.46M |
| August 01, 2025 | 34.36 | 35.62 | 35.62 | 35.77 | 33.88 | 5.49M |
| July 31, 2025 | 36.08 | 34.58 | 34.58 | 36.28 | 34.54 | 7.23M |
| July 30, 2025 | 34.51 | 37.24 | 37.24 | 37.5 | 34.34 | 10.85M |
| July 29, 2025 | 33.46 | 35.52 | 35.52 | 37.7 | 33.2 | 10.72M |
| July 28, 2025 | 32.06 | 33.32 | 33.32 | 33.48 | 31.57 | 6.72M |
| July 25, 2025 | 35.17 | 32.4 | 32.4 | 35.17 | 32.18 | 9.74M |
| July 24, 2025 | 32.35 | 35.44 | 35.44 | 37.87 | 32.11 | 11.85M |
| July 23, 2025 | 32.04 | 32.97 | 32.97 | 34.6 | 32 | 8.4M |
| July 22, 2025 | 32.29 | 32.41 | 32.41 | 33.5 | 31.63 | 7.05M |
| July 21, 2025 | 30.9 | 32.2 | 32.2 | 32.2 | 30.86 | 6.25M |
| July 18, 2025 | 30.7 | 30.77 | 30.77 | 31.3 | 30.42 | 3.61M |
| July 17, 2025 | 30.44 | 30.85 | 30.85 | 30.99 | 30.38 | 3.53M |
| July 16, 2025 | 30.75 | 30.5 | 30.5 | 30.84 | 30.39 | 3.05M |
| July 15, 2025 | 31.62 | 30.68 | 30.68 | 32 | 30.45 | 5.88M |
| July 14, 2025 | 32.58 | 31.76 | 31.76 | 33 | 31.51 | 5.51M |
| July 11, 2025 | 32.71 | 33.09 | 33.09 | 33.29 | 31.09 | 9.34M |
| July 10, 2025 | 33.82 | 32.58 | 32.58 | 33.89 | 32.42 | 8.8M |
| July 09, 2025 | 33.31 | 34.6 | 34.6 | 34.9 | 32.33 | 16.06M |
| July 08, 2025 | 28.32 | 33.92 | 33.92 | 33.92 | 28.16 | 11.77M |
| July 07, 2025 | 27.61 | 28.27 | 28.27 | 28.41 | 27.48 | 2.59M |
| July 04, 2025 | 28.63 | 27.69 | 27.69 | 28.89 | 27.61 | 4.62M |
| July 03, 2025 | 29.89 | 29.1 | 29.1 | 29.99 | 28.1 | 6.62M |
| July 02, 2025 | 28.8 | 29.99 | 29.99 | 30.6 | 28.71 | 8.87M |
| July 01, 2025 | 28.43 | 28.52 | 28.52 | 28.77 | 28.16 | 2.68M |
| June 30, 2025 | 28.53 | 28.52 | 28.52 | 29.28 | 28.4 | 3.43M |
| June 27, 2025 | 28.01 | 28.54 | 28.54 | 28.88 | 27.81 | 4.38M |
| June 26, 2025 | 28.45 | 27.98 | 27.98 | 28.66 | 27.75 | 4.7M |
| June 25, 2025 | 28.21 | 28.43 | 28.43 | 29.46 | 28.09 | 5.41M |
| June 24, 2025 | 27.51 | 28.03 | 28.03 | 28.08 | 27.28 | 2.91M |
| June 23, 2025 | 27.07 | 27.5 | 27.5 | 27.73 | 27.07 | 2.78M |
| June 20, 2025 | 26.84 | 27.49 | 27.49 | 27.93 | 26.65 | 4.02M |
| June 19, 2025 | 27.03 | 26.94 | 26.94 | 27.34 | 26.4 | 1.78M |
| June 18, 2025 | 27.04 | 26.89 | 26.89 | 27.25 | 26.56 | 1.32M |
| June 17, 2025 | 27.81 | 27.19 | 27.19 | 28.18 | 26.9 | 2.51M |
| June 16, 2025 | 26.87 | 27.91 | 27.91 | 28.28 | 26.7 | 3.12M |
| June 13, 2025 | 27.54 | 27.03 | 27.03 | 27.88 | 26.9 | 1.88M |
| June 12, 2025 | 27.9 | 27.56 | 27.56 | 28.18 | 27.17 | 2.44M |
| June 11, 2025 | 26.91 | 27.53 | 27.53 | 27.88 | 26.83 | 3.14M |
| June 10, 2025 | 27.35 | 26.78 | 26.78 | 27.75 | 26.59 | 2.38M |
| June 09, 2025 | 26.77 | 27.33 | 27.33 | 27.47 | 26.66 | 2.47M |
| June 06, 2025 | 26.4 | 26.65 | 26.65 | 26.97 | 26.32 | 2.11M |
| June 05, 2025 | 26.36 | 26.39 | 26.39 | 26.68 | 26.02 | 1.78M |
| June 04, 2025 | 25.41 | 26.28 | 26.28 | 26.71 | 25.36 | 2.72M |
| June 03, 2025 | 25.32 | 25.3 | 25.3 | 25.56 | 25.08 | 1.11M |
| May 30, 2025 | 26 | 25.54 | 25.54 | 26.1 | 25.11 | 1.16M |
| May 29, 2025 | 25.34 | 25.8 | 25.8 | 25.96 | 25.18 | 1.43M |
| May 28, 2025 | 25.91 | 25.31 | 25.31 | 26.07 | 24.97 | 1.76M |
| May 27, 2025 | 26.01 | 25.91 | 25.91 | 26.25 | 25.68 | 792,900 |
| May 26, 2025 | 25.62 | 26.2 | 26.1 | 26.24 | 25.62 | 811,600 |