34.80
+0.69(+2.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 34.14 | 34.8 | 34.8 | 34.95 | 33.84 | 9.18M |
| August 15, 2025 | 33.8 | 34.11 | 34.11 | 34.19 | 33.44 | 7.91M |
| August 14, 2025 | 33.4 | 34.41 | 34.41 | 35 | 32.86 | 14.46M |
| August 13, 2025 | 33.01 | 33.48 | 33.48 | 33.74 | 33.01 | 5.31M |
| August 12, 2025 | 33.57 | 32.97 | 32.97 | 33.57 | 32.74 | 4.46M |
| August 11, 2025 | 33 | 33.6 | 33.6 | 33.93 | 32.88 | 5.69M |
| August 08, 2025 | 33.19 | 32.96 | 32.96 | 33.37 | 32.91 | 2.95M |
| August 07, 2025 | 33.46 | 32.95 | 32.95 | 33.6 | 32.94 | 5.18M |
| August 06, 2025 | 34.27 | 33.67 | 33.67 | 34.29 | 33.45 | 4.69M |
| August 05, 2025 | 33.2 | 33.95 | 33.95 | 34.22 | 33.07 | 6.09M |
| August 04, 2025 | 33.01 | 33.29 | 33.29 | 33.45 | 32.4 | 4.46M |
| August 01, 2025 | 32.58 | 33.5 | 33.5 | 33.6 | 32.37 | 6.71M |
| July 31, 2025 | 33.73 | 32.52 | 32.52 | 34.07 | 32.39 | 7.2M |
| July 30, 2025 | 33.97 | 33.88 | 33.88 | 34.47 | 33.8 | 4.79M |
| July 29, 2025 | 34.88 | 34.31 | 34.31 | 34.88 | 33.9 | 6.6M |
| July 28, 2025 | 34.38 | 34.81 | 34.81 | 34.99 | 34.21 | 5.13M |
| July 25, 2025 | 36.22 | 34.7 | 34.7 | 36.22 | 34.68 | 8.76M |
| July 24, 2025 | 35.34 | 35.93 | 35.93 | 36.5 | 34.92 | 14.19M |
| July 23, 2025 | 37.78 | 37.15 | 37.15 | 40.48 | 37.01 | 24.25M |
| July 22, 2025 | 35.06 | 36.5 | 36.5 | 37.96 | 33.7 | 17.04M |
| July 21, 2025 | 34.6 | 35.31 | 35.31 | 35.39 | 34.6 | 7.14M |
| July 18, 2025 | 35.47 | 34.66 | 34.66 | 35.58 | 34.49 | 7.05M |
| July 17, 2025 | 35.44 | 35.66 | 35.66 | 35.8 | 34.8 | 7.97M |
| July 16, 2025 | 34.64 | 34.75 | 34.75 | 35.3 | 34.43 | 5.22M |
| July 15, 2025 | 34.6 | 34.98 | 34.98 | 35.65 | 34.35 | 7.05M |
| July 14, 2025 | 36.28 | 35.49 | 35.49 | 36.9 | 35.31 | 8.79M |
| July 11, 2025 | 34.11 | 35.29 | 35.29 | 35.8 | 34.11 | 9.17M |
| July 10, 2025 | 36.6 | 34.57 | 34.57 | 36.65 | 34.57 | 13.2M |
| July 09, 2025 | 38.13 | 37.62 | 37.62 | 40 | 37.5 | 13.77M |
| July 08, 2025 | 39 | 38.57 | 38.57 | 39.07 | 37.8 | 14.64M |
| July 07, 2025 | 37.71 | 39.85 | 39.85 | 40.6 | 36.96 | 18.12M |
| July 04, 2025 | 38 | 38.41 | 38.41 | 39.55 | 37.21 | 15.32M |
| July 03, 2025 | 38.84 | 38.55 | 38.55 | 39.84 | 37.69 | 17.22M |
| July 02, 2025 | 36.51 | 39.98 | 39.98 | 43.1 | 36.41 | 27.14M |
| July 01, 2025 | 37.05 | 37.52 | 37.52 | 39.47 | 36.35 | 22.88M |
| June 30, 2025 | 34.9 | 37.05 | 37.05 | 38.43 | 34.6 | 18.8M |
| June 27, 2025 | 35.29 | 35.15 | 35.15 | 35.98 | 34.5 | 9.76M |
| June 26, 2025 | 35.15 | 35.28 | 35.28 | 35.99 | 34.7 | 10.21M |
| June 25, 2025 | 36.43 | 35.8 | 35.8 | 36.83 | 35.03 | 12.34M |
| June 24, 2025 | 36.5 | 35.52 | 35.52 | 36.68 | 35.34 | 15.76M |
| June 23, 2025 | 34.32 | 36.44 | 36.44 | 37.28 | 33.78 | 18.43M |
| June 20, 2025 | 34.63 | 33.93 | 33.93 | 34.89 | 33.65 | 14.38M |
| June 19, 2025 | 38 | 35.54 | 35.54 | 38.44 | 34.4 | 24.99M |
| June 18, 2025 | 40 | 41.17 | 41.17 | 44 | 38.2 | 25.78M |
| June 17, 2025 | 41.32 | 41.73 | 41.73 | 43.08 | 39.86 | 24.97M |
| June 16, 2025 | 40.27 | 40.66 | 40.66 | 42.69 | 38.1 | 18.8M |
| June 13, 2025 | 41.91 | 40.24 | 40.24 | 43.95 | 39.68 | 23.44M |
| June 12, 2025 | 41.5 | 42.06 | 42.06 | 45 | 38.68 | 31M |
| June 11, 2025 | 41.04 | 39.53 | 39.53 | 41.43 | 38.01 | 25.64M |
| June 10, 2025 | 40.09 | 42.28 | 42.28 | 45.56 | 40.09 | 36.75M |
| June 09, 2025 | 32.81 | 38.9 | 38.9 | 38.9 | 32.48 | 28.45M |
| June 06, 2025 | 32.66 | 32.42 | 32.42 | 33.1 | 31.88 | 13.89M |
| June 05, 2025 | 32.48 | 32.53 | 32.53 | 33.86 | 32.11 | 20M |
| June 04, 2025 | 36.23 | 33.73 | 33.73 | 37 | 33.4 | 25.14M |
| June 03, 2025 | 34.97 | 35.34 | 35.34 | 35.7 | 34.04 | 21.58M |
| May 30, 2025 | 38.31 | 34.77 | 34.77 | 38.49 | 34 | 25.21M |
| May 29, 2025 | 38.92 | 39.38 | 39.38 | 41.22 | 37.99 | 28.17M |
| May 28, 2025 | 38.36 | 39.96 | 39.96 | 42.5 | 36.5 | 35.59M |
| May 27, 2025 | 36 | 39.59 | 39.59 | 39.59 | 33.2 | 39.13M |
| May 26, 2025 | 28.53 | 32.99 | 32.99 | 32.99 | 28.35 | 14.88M |