33.22
-0.16(-0.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 33.5 | 33.22 | 33.22 | 34 | 33.15 | 6.35M |
| August 15, 2025 | 32.58 | 33.38 | 33.38 | 33.85 | 32.58 | 5.74M |
| August 14, 2025 | 34.56 | 32.82 | 32.82 | 34.62 | 32.8 | 7.32M |
| August 13, 2025 | 34.2 | 34.7 | 34.7 | 35.84 | 34 | 8.92M |
| August 12, 2025 | 33.43 | 34.17 | 34.17 | 34.25 | 33 | 6.49M |
| August 11, 2025 | 32.88 | 33.23 | 33.23 | 33.52 | 32.88 | 4.22M |
| August 08, 2025 | 33.28 | 33.19 | 33.19 | 33.77 | 32.57 | 5.29M |
| August 07, 2025 | 34 | 33.45 | 33.45 | 34.52 | 33.08 | 7.5M |
| August 06, 2025 | 32.33 | 34.4 | 34.4 | 34.95 | 32.33 | 11.06M |
| August 05, 2025 | 31.92 | 32.89 | 32.89 | 33.26 | 31.36 | 9.63M |
| August 04, 2025 | 30.88 | 31.7 | 31.7 | 31.75 | 30.55 | 6.12M |
| August 01, 2025 | 30.15 | 30.72 | 30.72 | 31.26 | 29.81 | 5.08M |
| July 31, 2025 | 30.41 | 30.11 | 30.11 | 31.3 | 30 | 5.95M |
| July 30, 2025 | 31.29 | 30.56 | 30.56 | 31.5 | 30.22 | 5.4M |
| July 29, 2025 | 31.22 | 31.47 | 31.47 | 31.8 | 30.93 | 5.82M |
| July 28, 2025 | 30.5 | 31.53 | 31.53 | 31.85 | 30.44 | 8.73M |
| July 25, 2025 | 30.15 | 30.23 | 30.23 | 30.29 | 29.5 | 5.36M |
| July 24, 2025 | 29.81 | 30.15 | 30.15 | 30.55 | 29.76 | 4.89M |
| July 23, 2025 | 30.23 | 29.93 | 29.93 | 30.54 | 29.54 | 6.84M |
| July 22, 2025 | 29.59 | 30.78 | 30.78 | 31.4 | 29.5 | 11.27M |
| July 21, 2025 | 29.43 | 29.63 | 29.63 | 30.44 | 29.43 | 7.12M |
| July 18, 2025 | 29.8 | 29.69 | 29.69 | 30.09 | 29.3 | 6.7M |
| July 17, 2025 | 29.29 | 29.89 | 29.89 | 30.23 | 29.11 | 7.85M |
| July 16, 2025 | 29.56 | 29.33 | 29.33 | 29.8 | 29.16 | 6.15M |
| July 15, 2025 | 29.6 | 29.7 | 29.7 | 30.23 | 28.94 | 8.49M |
| July 14, 2025 | 29.61 | 30.02 | 30.02 | 30.88 | 29.28 | 8.73M |
| July 11, 2025 | 31 | 29.77 | 29.77 | 31.13 | 29.01 | 16.38M |
| July 10, 2025 | 33.5 | 32.18 | 32.18 | 36.67 | 32.1 | 22.17M |
| July 09, 2025 | 31.2 | 33.83 | 33.83 | 35.5 | 30.01 | 21.28M |
| July 08, 2025 | 31.9 | 31.29 | 31.29 | 32.44 | 30.33 | 14.63M |
| July 07, 2025 | 29.43 | 31.58 | 31.58 | 32.58 | 29.43 | 16.95M |
| July 04, 2025 | 31.75 | 29.76 | 29.76 | 31.75 | 29.65 | 16.05M |
| July 03, 2025 | 29 | 31.75 | 31.75 | 32.51 | 28.58 | 23.6M |
| July 02, 2025 | 28.89 | 29.87 | 29.87 | 30.1 | 27.5 | 19.56M |
| July 01, 2025 | 29.23 | 31.1 | 31.1 | 33.33 | 29.22 | 26.86M |
| June 30, 2025 | 31.15 | 30.31 | 30.31 | 32 | 28.9 | 31.36M |
| June 27, 2025 | 24.26 | 28.97 | 28.97 | 28.97 | 23.76 | 17.54M |
| June 26, 2025 | 23.5 | 24.14 | 24.14 | 24.72 | 23.2 | 7.3M |
| June 25, 2025 | 23.5 | 23.5 | 23.5 | 23.76 | 23.08 | 3.19M |
| June 24, 2025 | 23.33 | 23.42 | 23.42 | 23.58 | 23.05 | 3.12M |
| June 23, 2025 | 22.65 | 22.98 | 22.98 | 23.29 | 22.65 | 2.3M |
| June 20, 2025 | 23.18 | 23 | 23 | 23.46 | 22.86 | 2.52M |
| June 19, 2025 | 23.5 | 23.21 | 23.21 | 23.76 | 22.97 | 3.44M |
| June 18, 2025 | 22.78 | 23.46 | 23.46 | 23.57 | 22.71 | 3.69M |
| June 17, 2025 | 23.4 | 22.9 | 22.9 | 23.42 | 22.58 | 3.55M |
| June 16, 2025 | 23.21 | 23.3 | 23.3 | 23.8 | 23.2 | 3.05M |
| June 13, 2025 | 23.61 | 23.26 | 23.26 | 23.96 | 23.13 | 3.4M |
| June 12, 2025 | 23.88 | 23.85 | 23.82 | 24.35 | 23.71 | 3.22M |
| June 11, 2025 | 23.89 | 23.99 | 23.96 | 24.09 | 23.73 | 2.33M |
| June 10, 2025 | 24.2 | 23.89 | 23.86 | 24.47 | 23.61 | 4.61M |
| June 09, 2025 | 24.28 | 24.2 | 24.17 | 24.92 | 24.15 | 5.52M |
| June 06, 2025 | 23.69 | 24.22 | 24.22 | 24.29 | 23.52 | 7.04M |
| June 05, 2025 | 23.19 | 23.57 | 23.57 | 23.64 | 22.65 | 6.29M |
| June 04, 2025 | 22.79 | 23.37 | 23.37 | 24.27 | 22.79 | 7.33M |
| June 03, 2025 | 22.76 | 22.88 | 22.88 | 23.11 | 22.5 | 3.06M |
| May 30, 2025 | 23 | 22.78 | 22.78 | 23 | 22.36 | 3.33M |
| May 29, 2025 | 22 | 22.92 | 22.92 | 22.95 | 22 | 3.9M |
| May 28, 2025 | 22.32 | 22.15 | 22.15 | 22.49 | 22.06 | 2.17M |
| May 27, 2025 | 22.2 | 22.23 | 22.23 | 22.39 | 22.01 | 2.5M |
| May 26, 2025 | 21.7 | 22.21 | 22.21 | 22.26 | 21.7 | 2.49M |