34.95
+0.44(+1.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 36 | 34.95 | 34.95 | 36.75 | 33.9 | 18.99M |
| August 15, 2025 | 30.87 | 34.51 | 34.51 | 35.58 | 30.82 | 23.58M |
| August 14, 2025 | 32 | 30.89 | 30.89 | 32.25 | 30.89 | 11.31M |
| August 13, 2025 | 31.44 | 32.39 | 32.39 | 32.57 | 31.02 | 14.46M |
| August 12, 2025 | 31.26 | 31.39 | 31.39 | 31.79 | 30.83 | 7.88M |
| August 11, 2025 | 30.28 | 31.26 | 31.26 | 31.73 | 30.05 | 8.12M |
| August 08, 2025 | 30.35 | 30.16 | 30.16 | 30.8 | 29.96 | 5.31M |
| August 07, 2025 | 30.93 | 30.54 | 30.54 | 31.55 | 30.15 | 7.33M |
| August 06, 2025 | 31.2 | 30.92 | 30.92 | 31.63 | 30.71 | 6.17M |
| August 05, 2025 | 31.56 | 31.16 | 31.16 | 31.76 | 30.52 | 7.01M |
| August 04, 2025 | 30.58 | 31.16 | 31.16 | 31.56 | 30.51 | 5.72M |
| August 01, 2025 | 30.88 | 31.1 | 31.1 | 32.33 | 30.54 | 8.63M |
| July 31, 2025 | 33.55 | 31.7 | 31.7 | 34.3 | 31.57 | 13.9M |
| July 30, 2025 | 32.82 | 33.44 | 33.44 | 33.89 | 32.3 | 12.31M |
| July 29, 2025 | 32.25 | 33.22 | 33.22 | 34.8 | 32.25 | 14.62M |
| July 28, 2025 | 31.25 | 33.24 | 33.24 | 33.8 | 31.24 | 16.5M |
| July 25, 2025 | 32.03 | 30.99 | 30.99 | 32.3 | 30.88 | 10.34M |
| July 24, 2025 | 31.76 | 32.1 | 32.1 | 33.5 | 31.24 | 15.06M |
| July 23, 2025 | 31.54 | 31.42 | 31.42 | 31.99 | 31.03 | 9.82M |
| July 22, 2025 | 33.71 | 32.45 | 32.45 | 34.45 | 32.33 | 12.72M |
| July 21, 2025 | 33.58 | 34.02 | 34.02 | 34.47 | 33.08 | 12.21M |
| July 18, 2025 | 34.69 | 33.49 | 33.49 | 35.8 | 33.44 | 18.47M |
| July 17, 2025 | 33 | 35.16 | 35.16 | 37.01 | 32.46 | 21.14M |
| July 16, 2025 | 33.64 | 33.11 | 33.11 | 34.34 | 32.22 | 17.92M |
| July 15, 2025 | 36.2 | 35.03 | 35.03 | 38.8 | 34.81 | 21.56M |
| July 14, 2025 | 34.62 | 37.3 | 37.3 | 37.77 | 34.46 | 24.28M |
| July 11, 2025 | 34.93 | 34.52 | 34.52 | 35.46 | 33.83 | 19.3M |
| July 10, 2025 | 38.51 | 36.75 | 36.75 | 40.89 | 35.56 | 26.68M |
| July 09, 2025 | 38.61 | 39.46 | 39.46 | 41.6 | 36.86 | 33.52M |
| July 08, 2025 | 32.11 | 37.93 | 37.93 | 37.93 | 32.11 | 23.58M |
| July 07, 2025 | 31.5 | 31.61 | 31.61 | 34.17 | 31.5 | 27.36M |
| July 04, 2025 | 32.69 | 34.58 | 34.58 | 37.88 | 32.69 | 33.71M |
| July 03, 2025 | 26.84 | 32.64 | 32.64 | 32.64 | 26.21 | 32.57M |
| July 02, 2025 | 24.6 | 27.2 | 27.2 | 27.58 | 24.16 | 23.68M |
| July 01, 2025 | 25.66 | 26.08 | 26.08 | 27.77 | 25.66 | 22.22M |
| June 30, 2025 | 25.47 | 26.75 | 26.75 | 27.5 | 25.29 | 24.8M |
| June 27, 2025 | 24.07 | 24.95 | 24.95 | 26.48 | 23.6 | 21.29M |
| June 26, 2025 | 24.93 | 25.05 | 25.05 | 26.6 | 24.68 | 23.94M |
| June 25, 2025 | 26.9 | 25.81 | 25.81 | 27 | 24.23 | 27.75M |
| June 24, 2025 | 29.03 | 27.83 | 27.83 | 29.78 | 27.07 | 31.46M |
| June 23, 2025 | 24.13 | 29.28 | 29.28 | 29.28 | 23.08 | 35.82M |
| June 20, 2025 | 27.51 | 24.4 | 24.4 | 28.11 | 24.02 | 34.21M |
| June 19, 2025 | 23.88 | 25.48 | 25.48 | 25.48 | 23.5 | 24.85M |
| June 18, 2025 | 17.58 | 21.23 | 21.23 | 21.23 | 17.54 | 17.13M |
| June 17, 2025 | 17.88 | 17.69 | 17.69 | 18.08 | 17.52 | 2.17M |
| June 16, 2025 | 17.24 | 17.86 | 17.86 | 18.09 | 17.24 | 3.23M |
| June 13, 2025 | 17.7 | 17.28 | 17.28 | 17.89 | 17.25 | 3.31M |
| June 12, 2025 | 17.74 | 17.78 | 17.78 | 18.12 | 17.35 | 4.83M |
| June 11, 2025 | 17.35 | 17.73 | 17.73 | 18.88 | 17.35 | 7.76M |
| June 10, 2025 | 17.47 | 17.35 | 17.35 | 17.69 | 17.07 | 2.07M |
| June 09, 2025 | 17.5 | 17.55 | 17.55 | 17.61 | 17.4 | 1.87M |
| June 06, 2025 | 17.25 | 17.43 | 17.43 | 17.52 | 17.12 | 2.43M |
| June 05, 2025 | 16.78 | 17.34 | 17.34 | 17.69 | 16.6 | 4.08M |
| June 04, 2025 | 16.55 | 16.85 | 16.85 | 16.95 | 16.49 | 1.74M |
| June 03, 2025 | 16.05 | 16.49 | 16.49 | 16.7 | 16.05 | 1.88M |
| May 30, 2025 | 16.95 | 16.23 | 16.23 | 16.99 | 16.02 | 2.47M |
| May 29, 2025 | 16.59 | 16.95 | 16.95 | 16.98 | 16.51 | 2.12M |
| May 28, 2025 | 16.82 | 16.55 | 16.55 | 17 | 16.44 | 1.23M |
| May 27, 2025 | 16.95 | 16.75 | 16.75 | 17 | 16.61 | 1.4M |
| May 26, 2025 | 16.5 | 16.94 | 16.94 | 17.04 | 16.5 | 1.61M |