34.01
-0.43(-1.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 34.44 | 34.01 | 34.01 | 35.1 | 33.55 | 3.42M |
| August 15, 2025 | 34.44 | 34.44 | 34.44 | 35.79 | 33.8 | 3.45M |
| August 14, 2025 | 35.77 | 34.1 | 34.1 | 35.77 | 34.01 | 2.45M |
| August 13, 2025 | 36.52 | 35.59 | 35.59 | 36.7 | 35.2 | 2.84M |
| August 12, 2025 | 35.97 | 36.51 | 36.51 | 36.8 | 35.48 | 3.2M |
| August 11, 2025 | 34.38 | 36.21 | 36.21 | 36.98 | 33.82 | 5.28M |
| August 08, 2025 | 33.55 | 34.68 | 34.68 | 34.92 | 33.34 | 3.97M |
| August 07, 2025 | 33.77 | 33.4 | 33.4 | 33.99 | 33.03 | 1.62M |
| August 06, 2025 | 34.09 | 33.79 | 33.79 | 34.44 | 33.33 | 2.17M |
| August 05, 2025 | 34.3 | 33.95 | 33.95 | 35.06 | 33.52 | 2.46M |
| August 04, 2025 | 33.8 | 33.88 | 33.88 | 34.02 | 32.34 | 3.84M |
| August 01, 2025 | 34.15 | 33.76 | 33.76 | 35.37 | 33.42 | 4.74M |
| July 31, 2025 | 33.03 | 33.09 | 33.09 | 35.15 | 33 | 5.67M |
| July 30, 2025 | 32.7 | 33.24 | 33.24 | 33.46 | 32.37 | 3.01M |
| July 29, 2025 | 33 | 32.91 | 32.91 | 33.5 | 32.56 | 3.61M |
| July 28, 2025 | 31.61 | 33.52 | 33.52 | 34.05 | 31.48 | 4.93M |
| July 25, 2025 | 31.33 | 31.45 | 31.45 | 31.73 | 31.07 | 1.38M |
| July 24, 2025 | 31.13 | 31.24 | 31.24 | 31.75 | 30.85 | 1.29M |
| July 23, 2025 | 31.37 | 30.9 | 30.9 | 31.49 | 30.87 | 1.31M |
| July 22, 2025 | 31.66 | 31.39 | 31.39 | 32.27 | 31.3 | 1.64M |
| July 21, 2025 | 31.69 | 31.76 | 31.76 | 32.39 | 31.3 | 1.44M |
| July 18, 2025 | 31.35 | 31.79 | 31.79 | 31.83 | 30.96 | 1.67M |
| July 17, 2025 | 31.42 | 31.35 | 31.35 | 31.49 | 31.06 | 1.36M |
| July 16, 2025 | 31.37 | 31.21 | 31.21 | 31.54 | 30.8 | 1.29M |
| July 15, 2025 | 31.5 | 31.15 | 31.15 | 31.59 | 30.55 | 2.26M |
| July 14, 2025 | 30.35 | 31.59 | 31.59 | 32.88 | 30.21 | 4.13M |
| July 11, 2025 | 30.48 | 30.27 | 30.27 | 30.78 | 30.05 | 1.07M |
| July 10, 2025 | 30.21 | 30.58 | 30.58 | 31.18 | 30.03 | 1.35M |
| July 09, 2025 | 30.64 | 30.26 | 30.26 | 30.7 | 30.1 | 1.57M |
| July 08, 2025 | 30.54 | 30.7 | 30.7 | 31.2 | 30.08 | 1.91M |
| July 07, 2025 | 30.89 | 30.52 | 30.52 | 31.65 | 30.34 | 2.78M |
| July 04, 2025 | 29.96 | 30.87 | 30.87 | 31.68 | 29.96 | 4.77M |
| July 03, 2025 | 29.3 | 30.09 | 30.09 | 30.59 | 29.21 | 2.71M |
| July 02, 2025 | 29.3 | 29.31 | 29.31 | 29.98 | 29.06 | 2.02M |
| July 01, 2025 | 28.56 | 29.47 | 29.47 | 30.2 | 28.14 | 3.79M |
| June 30, 2025 | 27.88 | 28 | 28 | 28.2 | 27.73 | 846,800 |
| June 27, 2025 | 28.66 | 27.88 | 27.88 | 28.66 | 27.74 | 1.04M |
| June 26, 2025 | 27.77 | 28.11 | 28.11 | 28.6 | 27.71 | 1.43M |
| June 25, 2025 | 28.29 | 27.83 | 27.83 | 28.4 | 27.55 | 1.3M |
| June 24, 2025 | 27.85 | 28.29 | 28.29 | 28.3 | 27.85 | 713,616 |
| June 23, 2025 | 27.33 | 27.76 | 27.76 | 27.8 | 27.13 | 741,910 |
| June 20, 2025 | 27.27 | 27.38 | 27.38 | 27.65 | 27.27 | 689,008 |
| June 19, 2025 | 27.94 | 27.35 | 27.35 | 28.14 | 27.27 | 1.14M |
| June 18, 2025 | 28.34 | 27.88 | 27.88 | 28.4 | 27.66 | 1.39M |
| June 17, 2025 | 29.14 | 28.53 | 28.53 | 29.55 | 28.28 | 1.29M |
| June 16, 2025 | 28.8 | 28.79 | 28.79 | 29.37 | 28.6 | 1.34M |
| June 13, 2025 | 29.8 | 28.98 | 28.98 | 29.98 | 28.89 | 1.39M |
| June 12, 2025 | 29.34 | 29.77 | 29.77 | 29.83 | 29.25 | 1.25M |
| June 11, 2025 | 29.6 | 29.34 | 29.34 | 29.9 | 29.19 | 1.41M |
| June 10, 2025 | 29.55 | 29.75 | 29.75 | 30.42 | 29.33 | 2.7M |
| June 09, 2025 | 29.35 | 29.55 | 29.55 | 29.78 | 29.2 | 1.76M |
| June 06, 2025 | 28.87 | 29.16 | 29.16 | 29.3 | 28.73 | 1.31M |
| June 05, 2025 | 29.31 | 28.92 | 28.92 | 29.65 | 28.75 | 1.79M |
| June 04, 2025 | 29.65 | 29.5 | 29.5 | 29.99 | 29.2 | 2M |
| June 03, 2025 | 28.65 | 29.65 | 29.65 | 29.85 | 28.65 | 2.97M |
| May 30, 2025 | 28.97 | 29.02 | 29.02 | 30.7 | 28.92 | 4.77M |
| May 29, 2025 | 28.45 | 28.68 | 28.68 | 29.13 | 27.99 | 2.17M |
| May 28, 2025 | 28.05 | 28.5 | 28.5 | 28.65 | 27.91 | 1.68M |
| May 27, 2025 | 27.5 | 28.1 | 28.1 | 28.12 | 27.33 | 1.33M |
| May 26, 2025 | 27.7 | 27.5 | 27.5 | 27.9 | 27.21 | 1.27M |