33.06
-0.34(-1.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 33.08 | 33.4 | 33.4 | 33.67 | 32.55 | 28.5M |
| August 15, 2025 | 31.49 | 32 | 32 | 32.08 | 31.35 | 8.99M |
| August 14, 2025 | 32.16 | 31.56 | 31.56 | 32.17 | 31.48 | 9.15M |
| August 13, 2025 | 31.81 | 32.16 | 32.16 | 32.33 | 31.77 | 11.01M |
| August 12, 2025 | 32.01 | 31.8 | 31.8 | 32.05 | 31.52 | 9.35M |
| August 11, 2025 | 31.93 | 32.05 | 32.05 | 32.23 | 31.82 | 9.96M |
| August 08, 2025 | 31.93 | 31.92 | 31.92 | 32.38 | 31.82 | 10M |
| August 07, 2025 | 33.06 | 31.95 | 31.95 | 33.08 | 31.74 | 14.39M |
| August 06, 2025 | 31.72 | 32.62 | 32.62 | 33.46 | 31.6 | 25.75M |
| August 05, 2025 | 31.57 | 31.5 | 31.5 | 31.64 | 31.34 | 6.37M |
| August 04, 2025 | 30.69 | 31.51 | 31.51 | 31.58 | 30.62 | 8.1M |
| August 01, 2025 | 30.98 | 30.73 | 30.73 | 30.99 | 30.56 | 6.63M |
| July 31, 2025 | 31.6 | 30.9 | 30.9 | 31.75 | 30.8 | 11.3M |
| July 30, 2025 | 32.16 | 31.79 | 31.79 | 32.49 | 31.5 | 10.06M |
| July 29, 2025 | 31.8 | 32.05 | 32.05 | 32.13 | 31.63 | 8.35M |
| July 28, 2025 | 31.87 | 31.86 | 31.86 | 32.03 | 31.51 | 7.76M |
| July 25, 2025 | 32.2 | 32.03 | 32.03 | 32.2 | 31.76 | 10.64M |
| July 24, 2025 | 31.23 | 32.25 | 32.25 | 32.25 | 31.15 | 15.17M |
| July 23, 2025 | 31.73 | 31.24 | 31.24 | 31.73 | 31.12 | 9.83M |
| July 22, 2025 | 31.7 | 32.1 | 31.71 | 32.19 | 31.6 | 12.19M |
| July 21, 2025 | 31.7 | 31.79 | 31.4 | 31.85 | 31.49 | 10.32M |
| July 18, 2025 | 31.1 | 31.65 | 31.65 | 31.67 | 31.09 | 12.28M |
| July 17, 2025 | 31.23 | 31.14 | 31.14 | 31.23 | 30.91 | 6.89M |
| July 16, 2025 | 30.67 | 31.06 | 31.06 | 31.16 | 30.62 | 5.95M |
| July 15, 2025 | 30.9 | 30.72 | 30.72 | 31.28 | 30.51 | 6.66M |
| July 14, 2025 | 31.26 | 30.95 | 30.95 | 31.26 | 30.94 | 6.04M |
| July 11, 2025 | 30.88 | 31.23 | 31.23 | 31.5 | 30.73 | 11.88M |
| July 10, 2025 | 30.45 | 30.83 | 30.83 | 30.84 | 30.41 | 7.09M |
| July 09, 2025 | 30.84 | 30.46 | 30.46 | 30.91 | 30.33 | 8.09M |
| July 08, 2025 | 30.78 | 30.83 | 30.83 | 30.94 | 30.66 | 6.76M |
| July 07, 2025 | 30.63 | 30.69 | 30.69 | 30.89 | 30.52 | 5.62M |
| July 04, 2025 | 31.03 | 30.63 | 30.63 | 31.16 | 30.5 | 11.82M |
| July 03, 2025 | 31.5 | 31.19 | 31.19 | 31.86 | 31 | 14.11M |
| July 02, 2025 | 32.57 | 31.41 | 31.41 | 32.77 | 31.33 | 29.61M |
| July 01, 2025 | 31.31 | 31.61 | 31.61 | 31.78 | 31.2 | 12.53M |
| June 30, 2025 | 31.13 | 31.43 | 31.43 | 31.5 | 31 | 12.65M |
| June 27, 2025 | 30.88 | 31.01 | 31.01 | 31.3 | 30.8 | 10.38M |
| June 26, 2025 | 30.68 | 30.9 | 30.9 | 31.39 | 30.59 | 18.31M |
| June 25, 2025 | 29.56 | 30.59 | 30.59 | 30.85 | 29.5 | 19.35M |
| June 24, 2025 | 29.26 | 29.45 | 29.45 | 29.51 | 29.05 | 5.78M |
| June 23, 2025 | 29 | 29.2 | 29.2 | 29.26 | 28.85 | 3.69M |
| June 20, 2025 | 29.27 | 28.95 | 28.95 | 29.34 | 28.95 | 5.35M |
| June 19, 2025 | 29.79 | 29.27 | 29.27 | 29.79 | 29.14 | 7.02M |
| June 18, 2025 | 29.95 | 29.88 | 29.88 | 30 | 29.57 | 5.26M |
| June 17, 2025 | 29.65 | 30.02 | 30.02 | 30.47 | 29.6 | 8.37M |
| June 16, 2025 | 29.89 | 29.71 | 29.71 | 30.03 | 29.58 | 7.3M |
| June 13, 2025 | 30.07 | 29.88 | 29.88 | 30.28 | 29.73 | 7.77M |
| June 12, 2025 | 30.15 | 29.9 | 29.9 | 30.19 | 29.85 | 5.45M |
| June 11, 2025 | 30.11 | 30.26 | 30.26 | 30.51 | 30.1 | 6.74M |
| June 10, 2025 | 30.45 | 30.02 | 30.02 | 30.49 | 29.81 | 7.68M |
| June 09, 2025 | 29.97 | 30.45 | 30.45 | 30.68 | 29.81 | 11.97M |
| June 06, 2025 | 29.6 | 29.88 | 29.88 | 30.06 | 29.58 | 8.9M |
| June 05, 2025 | 29.72 | 29.52 | 29.52 | 29.72 | 29.46 | 5.44M |
| June 04, 2025 | 29.41 | 29.69 | 29.69 | 29.75 | 29.41 | 5.9M |
| June 03, 2025 | 29.3 | 29.39 | 29.39 | 29.58 | 29.25 | 6.11M |
| May 30, 2025 | 29.41 | 29.33 | 29.33 | 29.55 | 29.09 | 5.42M |
| May 29, 2025 | 29.25 | 29.4 | 29.4 | 29.52 | 29.04 | 6.66M |
| May 28, 2025 | 29 | 29.23 | 29.23 | 29.78 | 28.96 | 6.2M |
| May 27, 2025 | 29.39 | 29.03 | 29.03 | 29.39 | 28.9 | 4.45M |
| May 26, 2025 | 29.16 | 29.4 | 29.4 | 29.4 | 29.02 | 4.36M |