33.18
+0.63(+1.94%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 34.95 | 32.55 | 32.55 | 35.23 | 32.04 | 13.82M |
| August 15, 2025 | 35.37 | 35.6 | 35.6 | 36.68 | 34.71 | 7.23M |
| August 14, 2025 | 35.48 | 35.04 | 35.04 | 37.35 | 34.71 | 7.47M |
| August 13, 2025 | 36 | 35.78 | 35.78 | 36.53 | 34.64 | 7.88M |
| August 12, 2025 | 32.87 | 35.35 | 35.35 | 35.35 | 32.5 | 7.41M |
| August 11, 2025 | 31.83 | 32.14 | 32.14 | 32.61 | 31.4 | 3.74M |
| August 08, 2025 | 30 | 31.97 | 31.97 | 32.9 | 29.33 | 6.17M |
| August 07, 2025 | 31.06 | 30.82 | 30.82 | 31.41 | 30.8 | 2.25M |
| August 06, 2025 | 30.78 | 31.06 | 31.06 | 31.2 | 30.44 | 2.16M |
| August 05, 2025 | 30.5 | 30.82 | 30.82 | 30.95 | 30.26 | 2.64M |
| August 04, 2025 | 30.1 | 30.4 | 30.4 | 30.57 | 29.6 | 2.39M |
| August 01, 2025 | 29.8 | 30.31 | 30.31 | 30.43 | 29.25 | 3.98M |
| July 31, 2025 | 29.93 | 29.8 | 29.8 | 30.45 | 29.54 | 3.91M |
| July 30, 2025 | 31.17 | 30.41 | 30.41 | 31.88 | 30.04 | 6.16M |
| July 29, 2025 | 30.7 | 31.32 | 31.32 | 31.41 | 29.6 | 5.56M |
| July 28, 2025 | 30.97 | 30.69 | 30.69 | 31.85 | 29.9 | 7.63M |
| July 25, 2025 | 28.12 | 30.6 | 30.6 | 31.39 | 28.12 | 8.06M |
| July 24, 2025 | 28.14 | 28.55 | 28.55 | 28.55 | 27.59 | 4.06M |
| July 23, 2025 | 28.48 | 28.12 | 28.12 | 28.48 | 27.2 | 5.9M |
| July 22, 2025 | 27.77 | 28.9 | 28.9 | 29.6 | 27.56 | 8.02M |
| July 21, 2025 | 28 | 27.73 | 27.73 | 28.2 | 27.5 | 5.55M |
| July 18, 2025 | 27.99 | 28.2 | 28.2 | 28.97 | 27.17 | 10.01M |
| July 17, 2025 | 26.77 | 28.3 | 28.3 | 29.69 | 26.4 | 15.17M |
| July 16, 2025 | 24.6 | 27.04 | 27.04 | 27.04 | 24.54 | 7.68M |
| July 15, 2025 | 24.81 | 24.58 | 24.58 | 25.49 | 24 | 2.99M |
| July 14, 2025 | 24.75 | 25.03 | 25.03 | 25.24 | 24.51 | 3.38M |
| July 11, 2025 | 24 | 24.8 | 24.8 | 24.88 | 23.82 | 4.12M |
| July 10, 2025 | 24.2 | 23.97 | 23.97 | 24.67 | 23.89 | 2.45M |
| July 09, 2025 | 24.4 | 24.44 | 24.44 | 24.63 | 23.96 | 2.7M |
| July 08, 2025 | 24.18 | 24.28 | 24.28 | 24.47 | 24.02 | 2.04M |
| July 07, 2025 | 24.1 | 24.19 | 24.19 | 24.3 | 23.97 | 1.36M |
| July 04, 2025 | 24.66 | 24.2 | 24.2 | 24.98 | 24.13 | 1.96M |
| July 03, 2025 | 24.25 | 24.52 | 24.52 | 24.7 | 24.08 | 2.05M |
| July 02, 2025 | 24.3 | 24.24 | 24.24 | 24.63 | 24.09 | 1.86M |
| July 01, 2025 | 24.3 | 24.46 | 24.46 | 24.94 | 24.2 | 2.02M |
| June 30, 2025 | 23.96 | 24.37 | 24.37 | 24.6 | 23.73 | 2.76M |
| June 27, 2025 | 23.02 | 23.96 | 23.96 | 24 | 22.87 | 2.94M |
| June 26, 2025 | 23.62 | 23 | 23 | 23.67 | 22.8 | 2.35M |
| June 25, 2025 | 23.48 | 23.48 | 23.48 | 23.9 | 23.15 | 2.57M |
| June 24, 2025 | 22.96 | 23.5 | 23.5 | 23.55 | 22.81 | 2.04M |
| June 23, 2025 | 22.55 | 22.7 | 22.7 | 22.91 | 22 | 2.59M |
| June 20, 2025 | 22.66 | 22.46 | 22.46 | 23.2 | 22.28 | 1.74M |
| June 19, 2025 | 23.4 | 22.76 | 22.76 | 23.55 | 22.68 | 1.68M |
| June 18, 2025 | 24 | 23.39 | 23.39 | 24.15 | 23.25 | 1.94M |
| June 17, 2025 | 24.46 | 23.97 | 23.97 | 24.6 | 23.74 | 1.93M |
| June 16, 2025 | 23.83 | 24.29 | 24.29 | 24.8 | 23.83 | 2.46M |
| June 13, 2025 | 25.57 | 24.26 | 24.26 | 25.67 | 23.7 | 4.97M |
| June 12, 2025 | 24.55 | 25.16 | 25.16 | 25.89 | 24.55 | 3.47M |
| June 11, 2025 | 24.88 | 24.79 | 24.79 | 25.39 | 24.7 | 2.66M |
| June 10, 2025 | 25.88 | 25.1 | 25.1 | 26.02 | 24.6 | 3.54M |
| June 09, 2025 | 24.6 | 25.85 | 25.85 | 26.15 | 24.6 | 5.52M |
| June 06, 2025 | 25.48 | 24.59 | 24.59 | 25.84 | 24.53 | 4.27M |
| June 05, 2025 | 25.2 | 25.55 | 25.55 | 25.93 | 25.03 | 3.99M |
| June 04, 2025 | 24.96 | 25.2 | 25.2 | 25.41 | 24.8 | 3.82M |
| June 03, 2025 | 23.55 | 24.91 | 24.91 | 25.78 | 23.35 | 4.91M |
| May 30, 2025 | 23.43 | 23.85 | 23.85 | 24.4 | 22.62 | 4.27M |
| May 29, 2025 | 22.7 | 23.39 | 23.39 | 23.8 | 22.52 | 2.84M |
| May 28, 2025 | 23.23 | 22.72 | 22.72 | 23.49 | 22.66 | 1.82M |
| May 27, 2025 | 23.06 | 22.98 | 22.98 | 23.22 | 22.3 | 2.25M |
| May 26, 2025 | 23.33 | 22.98 | 22.98 | 23.93 | 22.93 | 3.17M |