34.11
-1.84(-5.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 35 | 34.11 | 34.11 | 35.3 | 32.21 | 18.6M |
| August 15, 2025 | 33.38 | 35.95 | 35.95 | 36.08 | 33.18 | 8.46M |
| August 14, 2025 | 34.5 | 33.59 | 33.59 | 34.96 | 33.5 | 5.94M |
| August 13, 2025 | 33.71 | 34.69 | 34.69 | 35.27 | 32.91 | 10.43M |
| August 12, 2025 | 34.01 | 33.71 | 33.71 | 34.27 | 33.1 | 8.38M |
| August 11, 2025 | 32.9 | 33.56 | 33.56 | 36.51 | 32.9 | 17.6M |
| August 08, 2025 | 30.69 | 31.64 | 31.64 | 32.17 | 30.37 | 7.8M |
| August 07, 2025 | 31.72 | 30.78 | 30.78 | 32 | 30.33 | 7.11M |
| August 06, 2025 | 31 | 31.72 | 31.72 | 32.15 | 30.76 | 7.71M |
| August 05, 2025 | 30.71 | 30.93 | 30.93 | 31.75 | 30.5 | 6.49M |
| August 04, 2025 | 29.12 | 30.7 | 30.7 | 31.18 | 29.01 | 7.52M |
| August 01, 2025 | 29.78 | 29.4 | 29.4 | 30.07 | 29 | 4.39M |
| July 31, 2025 | 30.1 | 29.78 | 29.78 | 30.35 | 29.64 | 4.93M |
| July 30, 2025 | 30.3 | 29.87 | 29.87 | 30.54 | 29.46 | 6.63M |
| July 29, 2025 | 28.84 | 30.49 | 30.49 | 31 | 28.37 | 12.65M |
| July 28, 2025 | 27.1 | 28.66 | 28.66 | 28.86 | 27.1 | 10.98M |
| July 25, 2025 | 27 | 27.08 | 27.08 | 27.4 | 26.89 | 2.57M |
| July 24, 2025 | 27.49 | 26.97 | 26.97 | 27.62 | 26.77 | 4.58M |
| July 23, 2025 | 27.4 | 27.48 | 27.48 | 27.55 | 27.13 | 2.93M |
| July 22, 2025 | 27.72 | 27.4 | 27.4 | 27.78 | 27.22 | 4.33M |
| July 21, 2025 | 27.85 | 27.61 | 27.61 | 27.96 | 27.15 | 4.97M |
| July 18, 2025 | 28.49 | 27.84 | 27.84 | 28.6 | 27.72 | 4.26M |
| July 17, 2025 | 28 | 28.43 | 28.43 | 28.78 | 27.69 | 4.12M |
| July 16, 2025 | 27.92 | 28.07 | 28.07 | 28.44 | 27.59 | 5.27M |
| July 15, 2025 | 28 | 28.05 | 28.05 | 28.18 | 27.63 | 3.18M |
| July 14, 2025 | 27.59 | 28.1 | 28.1 | 28.38 | 27.5 | 5.11M |
| July 11, 2025 | 28.65 | 27.74 | 27.74 | 28.66 | 27.51 | 6.72M |
| July 10, 2025 | 28.45 | 28.91 | 28.91 | 29.97 | 28.43 | 5.97M |
| July 09, 2025 | 28.6 | 28.64 | 28.64 | 29.24 | 28.42 | 5.54M |
| July 08, 2025 | 28.5 | 28.6 | 28.6 | 28.86 | 28.12 | 6.78M |
| July 07, 2025 | 27.91 | 28.56 | 28.56 | 29.09 | 27.61 | 8.02M |
| July 04, 2025 | 28.14 | 27.84 | 27.84 | 28.27 | 27.52 | 5.07M |
| July 03, 2025 | 26.8 | 28.23 | 28.23 | 28.99 | 26.8 | 11.02M |
| July 02, 2025 | 27.14 | 26.72 | 26.72 | 27.34 | 26.56 | 3.55M |
| July 01, 2025 | 27.55 | 27.29 | 27.29 | 27.76 | 27 | 4.06M |
| June 30, 2025 | 26.85 | 27.6 | 27.6 | 27.74 | 26.68 | 5.79M |
| June 27, 2025 | 26.78 | 26.67 | 26.67 | 27.13 | 26.55 | 3.3M |
| June 26, 2025 | 27.2 | 26.81 | 26.81 | 27.2 | 26.63 | 4.44M |
| June 25, 2025 | 26.7 | 27.4 | 27.4 | 27.52 | 26.5 | 6.73M |
| June 24, 2025 | 25.4 | 26.72 | 26.72 | 26.75 | 25.3 | 5.65M |
| June 23, 2025 | 25.08 | 25.2 | 25.2 | 25.38 | 24.82 | 3.6M |
| June 20, 2025 | 26.04 | 25.2 | 25.2 | 26.33 | 25.19 | 3.65M |
| June 19, 2025 | 26.51 | 26.03 | 26.03 | 26.88 | 25.88 | 4.63M |
| June 18, 2025 | 26.7 | 26.75 | 26.75 | 27.31 | 26.5 | 4.81M |
| June 17, 2025 | 26.35 | 27 | 27 | 27.54 | 26.09 | 8.04M |
| June 16, 2025 | 25.65 | 26.28 | 26.28 | 26.6 | 25.55 | 4.36M |
| June 13, 2025 | 26.78 | 25.89 | 25.89 | 26.98 | 25.7 | 6.26M |
| June 12, 2025 | 27.01 | 27.13 | 27.13 | 27.51 | 26.7 | 6.49M |
| June 11, 2025 | 27.05 | 27.42 | 27.42 | 28.17 | 27.05 | 10.28M |
| June 10, 2025 | 26.92 | 27.19 | 27.19 | 28.08 | 26.6 | 13.95M |
| June 09, 2025 | 24.6 | 26.91 | 26.91 | 28.4 | 24.26 | 16.47M |
| June 06, 2025 | 24.51 | 24.08 | 24.08 | 24.7 | 23.9 | 3.93M |
| June 05, 2025 | 24.1 | 24.73 | 24.73 | 25.33 | 23.38 | 7.29M |
| June 04, 2025 | 24.64 | 24.07 | 24.07 | 24.64 | 24.03 | 3.24M |
| June 03, 2025 | 24.18 | 24.18 | 24.18 | 24.65 | 24.02 | 3.19M |
| May 30, 2025 | 24.87 | 24.38 | 24.38 | 24.98 | 24.22 | 4.61M |
| May 29, 2025 | 24.16 | 25.17 | 25.17 | 25.97 | 24.11 | 8.1M |
| May 28, 2025 | 23.85 | 24.05 | 24.05 | 24.37 | 23.45 | 3.89M |
| May 27, 2025 | 24.55 | 23.86 | 23.86 | 25 | 23.74 | 4.28M |
| May 26, 2025 | 24.45 | 24.68 | 24.68 | 25.12 | 24.23 | 4.14M |