35.84
-0.26(-0.72%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 36 | 36.1 | 36.1 | 36.71 | 34.59 | 23.99M |
| August 15, 2025 | 32.99 | 35.86 | 35.86 | 36.14 | 32.99 | 24.54M |
| August 14, 2025 | 32.8 | 32.85 | 32.85 | 33.66 | 32.1 | 21.31M |
| August 13, 2025 | 30.31 | 32.67 | 32.67 | 32.67 | 30.31 | 26.5M |
| August 12, 2025 | 29.77 | 29.7 | 29.7 | 30.06 | 29.38 | 5.73M |
| August 11, 2025 | 29.36 | 29.72 | 29.72 | 29.8 | 28.4 | 7.74M |
| August 08, 2025 | 29.53 | 29.71 | 29.71 | 30.33 | 28.91 | 13.11M |
| August 07, 2025 | 28.13 | 29.3 | 29.3 | 29.65 | 27.91 | 10.86M |
| August 06, 2025 | 27.4 | 28.04 | 28.04 | 28.16 | 27.3 | 5.6M |
| August 05, 2025 | 27.49 | 27.53 | 27.53 | 28.15 | 27.4 | 4.96M |
| August 04, 2025 | 26.82 | 27.19 | 27.19 | 27.2 | 26.56 | 3.1M |
| August 01, 2025 | 27.72 | 27.15 | 27.15 | 27.72 | 26.9 | 5.41M |
| July 31, 2025 | 26.95 | 27.75 | 27.75 | 28.12 | 26.84 | 9.47M |
| July 30, 2025 | 27.25 | 26.96 | 26.96 | 27.35 | 26.7 | 4.22M |
| July 29, 2025 | 27.99 | 27.27 | 27.27 | 27.99 | 27.15 | 3.78M |
| July 28, 2025 | 27.84 | 27.72 | 27.72 | 28.21 | 27.66 | 4.9M |
| July 25, 2025 | 27.87 | 27.83 | 27.83 | 27.88 | 27.53 | 2.94M |
| July 24, 2025 | 27.64 | 27.87 | 27.87 | 27.9 | 27.62 | 2.74M |
| July 23, 2025 | 28.06 | 27.7 | 27.7 | 28.11 | 27.67 | 3.45M |
| July 22, 2025 | 28.13 | 27.91 | 27.91 | 28.17 | 27.75 | 3.66M |
| July 21, 2025 | 28.02 | 28.14 | 28.14 | 28.18 | 27.83 | 3.59M |
| July 18, 2025 | 28.48 | 28.23 | 28.23 | 28.66 | 28 | 2.52M |
| July 17, 2025 | 29.1 | 28.43 | 28.43 | 29.2 | 28.38 | 2.4M |
| July 16, 2025 | 28.94 | 28.77 | 28.77 | 29.29 | 28.5 | 1.59M |
| July 15, 2025 | 29.37 | 28.94 | 28.94 | 29.37 | 28.66 | 2.06M |
| July 14, 2025 | 28.97 | 29.25 | 29.25 | 29.57 | 28.88 | 2.79M |
| July 11, 2025 | 29.5 | 29.21 | 29.21 | 29.67 | 29.11 | 3.06M |
| July 10, 2025 | 29.54 | 29.57 | 29.57 | 30.3 | 29.46 | 2.74M |
| July 09, 2025 | 29.78 | 29.54 | 29.54 | 29.92 | 29.47 | 2.25M |
| July 08, 2025 | 29.66 | 29.72 | 29.72 | 29.97 | 29.55 | 3.26M |
| July 07, 2025 | 30 | 29.81 | 29.81 | 30.37 | 29.41 | 3.48M |
| July 04, 2025 | 30.1 | 30 | 30 | 30.39 | 29.43 | 5.07M |
| July 03, 2025 | 29.52 | 29.76 | 29.76 | 29.89 | 29.02 | 3.27M |
| July 02, 2025 | 29.74 | 29.51 | 29.51 | 29.8 | 29.36 | 2M |
| July 01, 2025 | 29.66 | 29.98 | 29.98 | 29.99 | 29.35 | 3.31M |
| June 30, 2025 | 29.58 | 29.59 | 29.59 | 30.16 | 29.43 | 3.79M |
| June 27, 2025 | 28.68 | 29.16 | 29.16 | 29.48 | 28.64 | 3.07M |
| June 26, 2025 | 29 | 28.8 | 28.8 | 29.39 | 28.72 | 3.11M |
| June 25, 2025 | 29.01 | 29.17 | 29.17 | 29.95 | 28.91 | 5.5M |
| June 24, 2025 | 28.1 | 28.82 | 28.82 | 28.97 | 27.98 | 4.84M |
| June 23, 2025 | 27.71 | 27.99 | 27.99 | 27.99 | 27.38 | 1.93M |
| June 20, 2025 | 27.56 | 27.8 | 27.8 | 28.41 | 27.56 | 2.48M |
| June 19, 2025 | 27.47 | 27.54 | 27.54 | 28.19 | 27.28 | 2.74M |
| June 18, 2025 | 27.4 | 27.51 | 27.51 | 27.67 | 27.11 | 1.41M |
| June 17, 2025 | 27.57 | 27.53 | 27.53 | 27.85 | 27.3 | 1.5M |
| June 16, 2025 | 27.98 | 27.5 | 27.5 | 28 | 27.38 | 2.01M |
| June 13, 2025 | 28.25 | 27.79 | 27.79 | 28.36 | 27.73 | 1.86M |
| June 12, 2025 | 27.8 | 28.28 | 28.28 | 28.56 | 27.5 | 3.63M |
| June 11, 2025 | 28.25 | 27.94 | 27.94 | 28.44 | 27.78 | 2.8M |
| June 10, 2025 | 27.88 | 28.25 | 28.25 | 28.89 | 27.86 | 3.71M |
| June 09, 2025 | 27.97 | 27.99 | 27.99 | 28.35 | 27.83 | 2.68M |
| June 06, 2025 | 27.63 | 27.9 | 27.9 | 28.1 | 27.41 | 2.43M |
| June 05, 2025 | 27.5 | 27.6 | 27.6 | 27.82 | 27.18 | 2.66M |
| June 04, 2025 | 26.02 | 27.58 | 27.58 | 28.32 | 26.02 | 6.07M |
| June 03, 2025 | 26.13 | 26.07 | 26.07 | 26.23 | 26.03 | 1.15M |
| May 30, 2025 | 26.42 | 26.23 | 26.23 | 26.5 | 26.13 | 2.15M |
| May 29, 2025 | 26.29 | 26.5 | 26.5 | 26.7 | 26.21 | 1.86M |
| May 28, 2025 | 26.26 | 26.27 | 26.27 | 26.51 | 26.11 | 1.05M |
| May 27, 2025 | 26.7 | 26.41 | 26.41 | 26.7 | 26.22 | 1.06M |
| May 26, 2025 | 26.58 | 26.48 | 26.48 | 26.92 | 26.25 | 1.83M |