34.71
+0.57(+1.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 15, 2025 | 34.52 | 34.71 | 34.71 | 35.23 | 33.9 | 24.74M |
| July 14, 2025 | 34.53 | 34.14 | 34.14 | 34.6 | 33.76 | 12.1M |
| July 11, 2025 | 34.35 | 34.4 | 34.4 | 34.45 | 34.1 | 12.07M |
| July 10, 2025 | 34.3 | 34.39 | 34.39 | 34.66 | 34.11 | 12.53M |
| July 09, 2025 | 34 | 34.55 | 34.55 | 34.74 | 34 | 16.77M |
| July 08, 2025 | 33.17 | 34.11 | 34.11 | 34.38 | 33.16 | 20.11M |
| July 07, 2025 | 33.07 | 33.17 | 33.17 | 33.5 | 32.91 | 8.86M |
| July 04, 2025 | 33.5 | 33.03 | 33.03 | 33.55 | 33 | 10.98M |
| July 03, 2025 | 33.13 | 33.6 | 33.6 | 33.75 | 33.02 | 13.5M |
| July 02, 2025 | 33.34 | 33.05 | 33.05 | 33.43 | 32.8 | 11.49M |
| July 01, 2025 | 33.53 | 33.46 | 33.46 | 33.75 | 33.21 | 11.34M |
| June 30, 2025 | 33.45 | 33.53 | 33.53 | 33.66 | 33.32 | 10.7M |
| June 27, 2025 | 33.39 | 33.24 | 33.24 | 33.63 | 33.05 | 11.82M |
| June 26, 2025 | 33.72 | 33.13 | 33.13 | 33.75 | 33.12 | 15.96M |
| June 25, 2025 | 32.7 | 33.69 | 33.69 | 33.78 | 32.69 | 25.25M |
| June 24, 2025 | 31.95 | 32.56 | 32.56 | 32.6 | 31.86 | 13.68M |
| June 23, 2025 | 31.12 | 31.81 | 31.81 | 31.9 | 31 | 9.9M |
| June 20, 2025 | 31.43 | 31.43 | 31.43 | 32.08 | 31.38 | 13.19M |
| June 19, 2025 | 31.32 | 31.33 | 31.33 | 32 | 31.28 | 12.09M |
| June 18, 2025 | 31.06 | 31.42 | 31.42 | 31.5 | 30.91 | 8.53M |
| June 17, 2025 | 31.32 | 31.38 | 31.38 | 31.74 | 31.09 | 12.55M |
| June 16, 2025 | 31.1 | 31.25 | 31.25 | 31.45 | 30.9 | 15.38M |
| June 13, 2025 | 32.06 | 31.23 | 31.23 | 32.15 | 31.12 | 38.08M |
| June 12, 2025 | 32.5 | 32.18 | 32.18 | 32.53 | 32.1 | 13.47M |
| June 11, 2025 | 32.67 | 32.65 | 32.65 | 33.18 | 32.6 | 11.06M |
| June 10, 2025 | 32.85 | 32.67 | 32.67 | 33.63 | 32.6 | 16.46M |
| June 09, 2025 | 32.42 | 32.73 | 32.73 | 33.13 | 32.34 | 13.12M |
| June 06, 2025 | 32.68 | 32.41 | 32.41 | 32.86 | 32.3 | 14.74M |
| June 05, 2025 | 32.9 | 33.33 | 33.33 | 33.6 | 32.8 | 11.49M |
| June 04, 2025 | 32.91 | 33 | 33 | 33.2 | 32.72 | 10M |
| June 03, 2025 | 33.3 | 32.96 | 32.96 | 33.49 | 32.51 | 16.93M |
| May 30, 2025 | 34.36 | 33.96 | 33.96 | 34.36 | 33.85 | 8.32M |
| May 29, 2025 | 33.85 | 34.64 | 34.64 | 34.76 | 33.85 | 11.5M |
| May 28, 2025 | 34.2 | 33.77 | 33.77 | 34.35 | 33.68 | 8.41M |
| May 27, 2025 | 34.49 | 34.21 | 34.21 | 34.5 | 33.95 | 9.59M |
| May 26, 2025 | 34.99 | 34.59 | 34.59 | 35.14 | 34.34 | 13.85M |
| May 23, 2025 | 35.6 | 35.08 | 35.08 | 36.17 | 35.03 | 17.04M |
| May 22, 2025 | 34.68 | 35.81 | 35.81 | 36.37 | 34.68 | 30.81M |
| May 21, 2025 | 35.01 | 34.63 | 34.63 | 35.22 | 34.57 | 9.68M |
| May 20, 2025 | 33.71 | 35.13 | 35.13 | 36.18 | 33.68 | 23.17M |
| May 19, 2025 | 34.69 | 34 | 34 | 35.36 | 33.96 | 14.96M |
| May 16, 2025 | 34.05 | 34.22 | 34.22 | 34.69 | 33.89 | 6.81M |
| May 15, 2025 | 34.6 | 34.16 | 34.16 | 34.6 | 34.05 | 7.55M |
| May 14, 2025 | 34.88 | 34.79 | 34.79 | 35.22 | 34.53 | 11.32M |
| May 13, 2025 | 34.98 | 35.05 | 35.05 | 35.61 | 34.06 | 21.52M |
| May 12, 2025 | 34.48 | 34.61 | 34.61 | 34.69 | 34.07 | 10.4M |
| May 09, 2025 | 34.18 | 34.13 | 34.13 | 34.5 | 33.76 | 10.32M |
| May 08, 2025 | 34.54 | 34.32 | 34.32 | 34.58 | 34.18 | 11.07M |
| May 07, 2025 | 35 | 34.55 | 34.55 | 35.2 | 34.29 | 14.55M |
| May 06, 2025 | 34.75 | 34.95 | 34.95 | 35.26 | 34.5 | 17.52M |
| April 30, 2025 | 34.67 | 34.67 | 34.67 | 35.16 | 34.41 | 14.54M |
| April 29, 2025 | 33.51 | 34.51 | 34.51 | 35.4 | 33.28 | 25.1M |
| April 28, 2025 | 33.28 | 33.64 | 33.64 | 33.99 | 32.97 | 22.8M |
| April 25, 2025 | 31.8 | 32.43 | 32.43 | 33.28 | 31.77 | 15.57M |
| April 24, 2025 | 32.15 | 31.83 | 31.83 | 32.76 | 31.8 | 10.11M |
| April 23, 2025 | 32.1 | 32.13 | 32.13 | 32.44 | 31.7 | 8.76M |
| April 22, 2025 | 31.8 | 31.9 | 31.9 | 32.05 | 31.7 | 6.64M |
| April 21, 2025 | 31.45 | 31.9 | 31.9 | 32.6 | 31.2 | 9.55M |
| April 18, 2025 | 31.48 | 31.31 | 31.31 | 31.75 | 31.16 | 6.67M |
| April 17, 2025 | 31.94 | 31.6 | 31.6 | 32.4 | 31.57 | 10.41M |