34.90
+0.18(+0.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 33.82 | 34.72 | 34.72 | 34.83 | 33.45 | 4.75M |
| September 04, 2025 | 35.6 | 33.56 | 33.56 | 35.81 | 32.72 | 6.61M |
| September 03, 2025 | 35.56 | 35.55 | 35.55 | 36.58 | 34.83 | 5.96M |
| September 02, 2025 | 37.9 | 35.56 | 35.56 | 38 | 35.05 | 8.86M |
| September 01, 2025 | 37.15 | 38.41 | 38.41 | 38.94 | 37.14 | 10.32M |
| August 29, 2025 | 39.02 | 37.44 | 37.44 | 39.39 | 37.12 | 12.18M |
| August 28, 2025 | 35.79 | 40 | 40 | 41 | 35.74 | 18.61M |
| August 27, 2025 | 35.41 | 35.66 | 35.66 | 37.94 | 34.6 | 11.87M |
| August 26, 2025 | 34.68 | 34.92 | 34.92 | 35.08 | 34.21 | 3.37M |
| August 25, 2025 | 34.86 | 34.63 | 34.63 | 34.95 | 34.26 | 3.57M |
| August 22, 2025 | 34.6 | 34.65 | 34.65 | 34.88 | 34.26 | 4.13M |
| August 21, 2025 | 35.11 | 34.54 | 34.54 | 35.75 | 34.28 | 6.44M |
| August 20, 2025 | 34.1 | 34.6 | 34.6 | 34.7 | 33.62 | 5.9M |
| August 19, 2025 | 35.1 | 34.4 | 34.4 | 35.4 | 33.98 | 7.92M |
| August 18, 2025 | 32.89 | 35.5 | 35.5 | 35.69 | 32.89 | 9.18M |
| August 15, 2025 | 32.34 | 32.96 | 32.96 | 33.18 | 32.31 | 2.33M |
| August 14, 2025 | 33.1 | 32.34 | 32.34 | 33.19 | 32.3 | 2.75M |
| August 13, 2025 | 33.14 | 33.2 | 33.2 | 33.34 | 32.87 | 2.75M |
| August 12, 2025 | 33.33 | 33.13 | 33.13 | 33.45 | 32.96 | 2.05M |
| August 11, 2025 | 32.55 | 33.3 | 33.3 | 33.33 | 32.32 | 3.42M |
| August 08, 2025 | 33.09 | 32.38 | 32.38 | 33.14 | 32.32 | 4.03M |
| August 07, 2025 | 33.1 | 33.09 | 33.09 | 33.26 | 32.8 | 3.24M |
| August 06, 2025 | 32.87 | 33.1 | 33.1 | 33.2 | 32.7 | 3.03M |
| August 05, 2025 | 32.6 | 32.85 | 32.85 | 33.21 | 32.45 | 4.17M |
| August 04, 2025 | 31.28 | 32.59 | 32.59 | 32.9 | 31.15 | 5.91M |
| August 01, 2025 | 31.35 | 31.28 | 31.28 | 31.67 | 31.2 | 2.15M |
| July 31, 2025 | 31.73 | 31.4 | 31.4 | 32.34 | 31.25 | 3.9M |
| July 30, 2025 | 32.01 | 31.73 | 31.73 | 32.11 | 31.3 | 2.57M |
| July 29, 2025 | 31.96 | 32.11 | 32.11 | 32.15 | 31.76 | 2.49M |
| July 28, 2025 | 31.68 | 32.1 | 32.1 | 32.14 | 31.68 | 3.16M |
| July 25, 2025 | 31.65 | 31.88 | 31.88 | 31.88 | 31.44 | 2.52M |
| July 24, 2025 | 31.65 | 31.62 | 31.62 | 31.78 | 31.4 | 2.98M |
| July 23, 2025 | 31.56 | 31.56 | 31.56 | 31.83 | 31.3 | 3.13M |
| July 22, 2025 | 32.6 | 31.57 | 31.57 | 32.6 | 31.46 | 4.87M |
| July 21, 2025 | 32.26 | 32.6 | 32.6 | 32.8 | 31.87 | 4.56M |
| July 18, 2025 | 32.93 | 32.26 | 32.26 | 33 | 32.05 | 4.85M |
| July 17, 2025 | 33.7 | 32.88 | 32.88 | 34 | 32.7 | 6.97M |
| July 16, 2025 | 32.8 | 33.33 | 33.33 | 34.5 | 31.8 | 11.63M |
| July 15, 2025 | 31.65 | 33.14 | 33.14 | 33.97 | 31.4 | 11.89M |
| July 14, 2025 | 31.12 | 31.58 | 31.58 | 31.88 | 30.8 | 3.03M |
| July 11, 2025 | 31.73 | 31.32 | 31.32 | 31.82 | 30.81 | 4.62M |
| July 10, 2025 | 32.54 | 31.7 | 31.7 | 32.99 | 31.51 | 8.35M |
| July 09, 2025 | 30.39 | 32.15 | 32.15 | 33.21 | 30.35 | 10.97M |
| July 08, 2025 | 29.91 | 30.39 | 30.39 | 30.42 | 29.71 | 1.69M |
| July 07, 2025 | 29.8 | 29.81 | 29.81 | 30.09 | 29.54 | 915,900 |
| July 04, 2025 | 30.3 | 29.8 | 29.8 | 30.45 | 29.75 | 1.46M |
| July 03, 2025 | 29.98 | 30.35 | 30.35 | 30.41 | 29.74 | 1.82M |
| July 02, 2025 | 30.1 | 29.83 | 29.83 | 30.27 | 29.58 | 1.65M |
| July 01, 2025 | 30.4 | 30.25 | 30.25 | 30.49 | 29.89 | 1.55M |
| June 30, 2025 | 30.1 | 30.4 | 30.4 | 30.54 | 30.08 | 1.93M |
| June 27, 2025 | 30.1 | 30.12 | 30.12 | 30.41 | 29.81 | 1.76M |
| June 26, 2025 | 29.96 | 29.9 | 29.9 | 30.48 | 29.75 | 2.08M |
| June 25, 2025 | 30 | 29.95 | 29.95 | 30.01 | 29.68 | 2.13M |
| June 24, 2025 | 29.21 | 30 | 30 | 30 | 29.21 | 2.44M |
| June 23, 2025 | 28.74 | 29.06 | 29.06 | 29.27 | 28.43 | 1.5M |
| June 20, 2025 | 29.02 | 28.75 | 28.75 | 29.8 | 28.73 | 2.39M |
| June 19, 2025 | 29.23 | 29.2 | 29.2 | 30.1 | 29 | 2.89M |
| June 18, 2025 | 28.51 | 29.14 | 29.14 | 29.17 | 28.48 | 1.58M |
| June 17, 2025 | 28.62 | 28.68 | 28.68 | 28.78 | 28.41 | 877,872 |
| June 16, 2025 | 28.28 | 28.63 | 28.63 | 28.69 | 28.07 | 941,961 |