34.78
+1.01(+2.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 34.28 | 34.78 | 34.78 | 35.89 | 33 | 14.54M |
| August 15, 2025 | 31.1 | 33.77 | 33.77 | 34.56 | 30.7 | 16.08M |
| August 14, 2025 | 34.3 | 32.13 | 32.13 | 34.66 | 31.8 | 17.38M |
| August 13, 2025 | 30.5 | 35 | 35 | 37.37 | 30.5 | 19.57M |
| August 12, 2025 | 29.59 | 31.14 | 31.14 | 31.48 | 28.95 | 10.38M |
| August 11, 2025 | 28.35 | 29.23 | 29.23 | 31.84 | 28.2 | 10.93M |
| August 08, 2025 | 27.45 | 27.76 | 27.76 | 27.9 | 27.21 | 2.32M |
| August 07, 2025 | 27.8 | 27.45 | 27.45 | 27.82 | 27.37 | 2.14M |
| August 06, 2025 | 27.09 | 27.72 | 27.72 | 27.85 | 26.8 | 3.1M |
| August 05, 2025 | 26.87 | 27.09 | 27.09 | 27.43 | 26.56 | 3M |
| August 04, 2025 | 26.21 | 26.63 | 26.63 | 26.67 | 25.82 | 2.38M |
| August 01, 2025 | 25.62 | 26.21 | 26.21 | 26.69 | 25.61 | 3.05M |
| July 31, 2025 | 26 | 25.5 | 25.5 | 26.25 | 25.47 | 1.72M |
| July 30, 2025 | 26.32 | 25.93 | 25.93 | 26.4 | 25.69 | 1.62M |
| July 29, 2025 | 26.43 | 26.33 | 26.33 | 26.7 | 26.07 | 1.74M |
| July 28, 2025 | 26.37 | 26.62 | 26.62 | 26.76 | 26.2 | 2.15M |
| July 25, 2025 | 26.06 | 26.22 | 26.22 | 26.25 | 25.91 | 1.42M |
| July 24, 2025 | 25.97 | 25.98 | 25.98 | 26.4 | 25.83 | 1.73M |
| July 23, 2025 | 25.96 | 25.84 | 25.84 | 26.19 | 25.65 | 1.42M |
| July 22, 2025 | 26.36 | 26 | 26 | 26.36 | 25.81 | 1.86M |
| July 21, 2025 | 26.26 | 26.25 | 26.25 | 26.34 | 25.98 | 2.01M |
| July 18, 2025 | 26.56 | 26.3 | 26.3 | 26.61 | 26.01 | 2.86M |
| July 17, 2025 | 25.79 | 26.62 | 26.62 | 26.94 | 25.77 | 4.56M |
| July 16, 2025 | 25.26 | 25.87 | 25.87 | 25.92 | 25.21 | 3.27M |
| July 15, 2025 | 25.17 | 25.26 | 25.26 | 25.54 | 24.82 | 2.04M |
| July 14, 2025 | 24.98 | 25.34 | 25.34 | 25.34 | 24.84 | 2.27M |
| July 11, 2025 | 25.41 | 25.01 | 25.01 | 25.54 | 24.75 | 2.53M |
| July 10, 2025 | 25.01 | 24.95 | 24.95 | 25.11 | 24.67 | 1.64M |
| July 09, 2025 | 25.13 | 25.01 | 25.01 | 25.37 | 24.88 | 1.77M |
| July 08, 2025 | 24.69 | 25.01 | 25.01 | 25.1 | 24.52 | 1.66M |
| July 07, 2025 | 24.13 | 24.68 | 24.68 | 24.68 | 24.12 | 1.26M |
| July 04, 2025 | 24.81 | 24.43 | 24.43 | 24.92 | 24.32 | 1.99M |
| July 03, 2025 | 24.84 | 24.87 | 24.87 | 25.1 | 24.61 | 1.83M |
| July 02, 2025 | 24.89 | 24.81 | 24.81 | 25.1 | 24.52 | 2.47M |
| July 01, 2025 | 24.79 | 24.68 | 24.68 | 24.98 | 24.33 | 1.86M |
| June 30, 2025 | 24.4 | 24.78 | 24.78 | 24.82 | 24.21 | 1.69M |
| June 27, 2025 | 24.24 | 24.38 | 24.38 | 24.52 | 24.12 | 1.52M |
| June 26, 2025 | 24.42 | 24.15 | 24.15 | 24.55 | 23.98 | 1.45M |
| June 25, 2025 | 24.7 | 24.41 | 24.41 | 24.9 | 24.21 | 1.86M |
| June 24, 2025 | 23.72 | 24.52 | 24.52 | 24.65 | 23.72 | 2.03M |
| June 23, 2025 | 23.33 | 23.63 | 23.63 | 23.75 | 23.2 | 1.03M |
| June 20, 2025 | 23.78 | 23.44 | 23.44 | 24.01 | 23.35 | 1.14M |
| June 19, 2025 | 24.02 | 23.7 | 23.7 | 24.7 | 23.56 | 2.13M |
| June 18, 2025 | 24.45 | 24.18 | 24.18 | 24.45 | 23.75 | 1.96M |
| June 17, 2025 | 25.14 | 24.29 | 24.29 | 25.22 | 24.21 | 2.51M |
| June 16, 2025 | 24.9 | 24.9 | 24.9 | 25.13 | 24.62 | 1.4M |
| June 13, 2025 | 25.86 | 24.74 | 24.74 | 25.95 | 24.7 | 2.35M |
| June 12, 2025 | 25.64 | 25.74 | 25.74 | 25.82 | 25.16 | 2.2M |
| June 11, 2025 | 24.74 | 25.68 | 25.68 | 25.93 | 24.68 | 4.72M |
| June 10, 2025 | 25.12 | 24.67 | 24.67 | 25.33 | 24.36 | 2.06M |
| June 09, 2025 | 25.33 | 25.12 | 25.12 | 25.33 | 25.03 | 1.7M |
| June 06, 2025 | 25.52 | 25.13 | 25.13 | 25.52 | 24.85 | 1.97M |
| June 05, 2025 | 25.3 | 25.54 | 25.54 | 25.97 | 25.03 | 2.59M |
| June 04, 2025 | 25.87 | 25.25 | 25.25 | 25.87 | 25.21 | 2.49M |
| June 03, 2025 | 25.69 | 25.57 | 25.57 | 25.69 | 25.33 | 2.21M |
| May 30, 2025 | 26.68 | 25.68 | 25.68 | 26.81 | 25.45 | 4.14M |
| May 29, 2025 | 26.8 | 26.88 | 26.88 | 27.39 | 26.6 | 4.78M |
| May 28, 2025 | 27.34 | 27.05 | 27.05 | 27.67 | 26.72 | 5.5M |
| May 27, 2025 | 27.39 | 27.67 | 27.67 | 28.8 | 26.9 | 8.85M |
| May 26, 2025 | 26.5 | 27.89 | 27.89 | 29.98 | 26.03 | 12.2M |