33.39
-0.89(-2.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 34.45 | 34.28 | 34.28 | 35.35 | 34.11 | 19.28M |
| August 15, 2025 | 33.71 | 34.45 | 34.45 | 34.69 | 33.2 | 13.92M |
| August 14, 2025 | 35 | 33.7 | 33.7 | 35.29 | 33.63 | 18.69M |
| August 13, 2025 | 35.58 | 35 | 35 | 35.79 | 34.8 | 23.99M |
| August 12, 2025 | 37.3 | 36.77 | 36.77 | 38.5 | 36.6 | 22.12M |
| August 11, 2025 | 37.24 | 37.47 | 37.47 | 38.91 | 37.24 | 30.9M |
| August 08, 2025 | 35.4 | 36.51 | 36.51 | 37.11 | 35.04 | 26.08M |
| August 07, 2025 | 35 | 35.39 | 35.39 | 36.6 | 34.74 | 26.27M |
| August 06, 2025 | 33.55 | 34.98 | 34.98 | 35.5 | 32.5 | 32.8M |
| August 05, 2025 | 37.1 | 34.41 | 34.41 | 37.1 | 34.34 | 26.87M |
| August 04, 2025 | 36.91 | 36.39 | 36.39 | 38.38 | 35.6 | 35.24M |
| August 01, 2025 | 38.98 | 39.5 | 39.5 | 39.99 | 36.14 | 31.19M |
| July 31, 2025 | 36.31 | 37.72 | 37.72 | 38.28 | 35.97 | 32.62M |
| July 30, 2025 | 34.07 | 36.04 | 36.04 | 37.05 | 33.66 | 26.9M |
| July 29, 2025 | 36 | 33.76 | 33.76 | 36.29 | 33.33 | 28.26M |
| July 28, 2025 | 34 | 36.32 | 36.32 | 36.38 | 33.25 | 35.59M |
| July 25, 2025 | 31.35 | 33.07 | 33.07 | 34.43 | 31.03 | 27.27M |
| July 24, 2025 | 31.58 | 31.3 | 31.3 | 31.58 | 30.77 | 13.07M |
| July 23, 2025 | 30.75 | 31.02 | 31.02 | 31.64 | 30.75 | 10.45M |
| July 22, 2025 | 30.91 | 30.65 | 30.65 | 31.6 | 30.45 | 12.75M |
| July 21, 2025 | 30.2 | 30.54 | 30.54 | 31.65 | 30.2 | 19.21M |
| July 18, 2025 | 29.34 | 29.94 | 29.94 | 30.79 | 29.34 | 14.29M |
| July 17, 2025 | 28.98 | 29.34 | 29.34 | 29.45 | 28.68 | 7.08M |
| July 16, 2025 | 28.29 | 29.07 | 29.07 | 29.25 | 28.15 | 9.41M |
| July 15, 2025 | 28.25 | 28.4 | 28.4 | 28.45 | 28 | 5.75M |
| July 14, 2025 | 28.25 | 28.15 | 28.15 | 28.49 | 27.8 | 5.48M |
| July 11, 2025 | 28.3 | 28.26 | 28.26 | 28.4 | 27.85 | 5.61M |
| July 10, 2025 | 28.09 | 28.3 | 28.3 | 28.58 | 27.9 | 8.03M |
| July 09, 2025 | 27.8 | 28.07 | 28.07 | 28.5 | 27.71 | 7.5M |
| July 08, 2025 | 27.61 | 28.01 | 28.01 | 28.66 | 27.37 | 7.81M |
| July 07, 2025 | 27.3 | 27.61 | 27.61 | 27.64 | 27.13 | 6.08M |
| July 04, 2025 | 27.9 | 27.29 | 27.29 | 27.93 | 27.1 | 10.53M |
| July 03, 2025 | 29.05 | 28.01 | 28.01 | 29.32 | 27.93 | 10.83M |
| July 02, 2025 | 29.75 | 29.01 | 29.01 | 29.76 | 28.71 | 5.85M |
| July 01, 2025 | 29.65 | 29.75 | 29.75 | 29.88 | 29.31 | 4.51M |
| June 30, 2025 | 28.88 | 29.64 | 29.64 | 30.08 | 28.84 | 8.8M |
| June 27, 2025 | 28.9 | 28.88 | 28.88 | 29.19 | 28.7 | 5.05M |
| June 26, 2025 | 28.89 | 28.94 | 28.94 | 29.32 | 28.76 | 3.95M |
| June 25, 2025 | 28.87 | 29.09 | 29.09 | 29.09 | 28.39 | 5.78M |
| June 24, 2025 | 28.25 | 28.87 | 28.87 | 28.92 | 28.18 | 7.74M |
| June 23, 2025 | 27.82 | 28.23 | 28.23 | 28.5 | 27.8 | 5.24M |
| June 20, 2025 | 28.69 | 28.21 | 28.21 | 28.85 | 27.74 | 6.12M |
| June 19, 2025 | 29.9 | 28.66 | 28.66 | 30.01 | 28.44 | 10.72M |
| June 18, 2025 | 31 | 30.01 | 30.01 | 31.3 | 29.91 | 8.99M |
| June 17, 2025 | 31.67 | 31.25 | 31.25 | 31.93 | 30.91 | 6.16M |
| June 16, 2025 | 30.66 | 31.66 | 31.66 | 32.03 | 30.49 | 8.3M |
| June 13, 2025 | 31.54 | 30.71 | 30.71 | 31.63 | 30.36 | 6.77M |
| June 12, 2025 | 31.18 | 31.94 | 31.94 | 32.81 | 31.01 | 10.06M |
| June 11, 2025 | 31.65 | 31.34 | 31.34 | 32.58 | 31.29 | 7.89M |
| June 10, 2025 | 32.36 | 31.64 | 31.64 | 32.6 | 30.92 | 8.03M |
| June 09, 2025 | 31.6 | 32.5 | 32.5 | 32.92 | 31.3 | 9.37M |
| June 06, 2025 | 31 | 31.24 | 31.24 | 31.7 | 30.96 | 4.15M |
| June 05, 2025 | 31.07 | 31.19 | 31.19 | 31.45 | 30.94 | 3.98M |
| June 04, 2025 | 30.52 | 31.18 | 31.18 | 31.48 | 30.51 | 5.38M |
| June 03, 2025 | 29.48 | 30.67 | 30.67 | 31.77 | 29.46 | 9.94M |
| May 30, 2025 | 30.25 | 29.78 | 29.78 | 30.78 | 29.5 | 4.51M |
| May 29, 2025 | 29.99 | 30.43 | 30.43 | 30.73 | 29.58 | 4.45M |
| May 28, 2025 | 30.85 | 30.18 | 30.18 | 30.85 | 29.9 | 3.7M |
| May 27, 2025 | 30.7 | 30.56 | 30.56 | 31.15 | 30.45 | 3.19M |
| May 26, 2025 | 29.99 | 30.93 | 30.93 | 30.99 | 29.68 | 5.31M |