33.97
+0.83(+2.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 32.77 | 33.14 | 33.14 | 33.29 | 32.5 | 30.91M |
| August 15, 2025 | 31.9 | 32.96 | 32.96 | 33.79 | 31.77 | 27.9M |
| August 14, 2025 | 33.3 | 32.21 | 32.21 | 33.69 | 32.18 | 45.58M |
| August 13, 2025 | 31.2 | 34.2 | 34.17 | 34.46 | 31.2 | 53.36M |
| August 12, 2025 | 31.4 | 31.33 | 31.3 | 31.8 | 30.58 | 27.8M |
| August 11, 2025 | 30.06 | 31.22 | 31.19 | 31.38 | 30.03 | 31.26M |
| August 08, 2025 | 30.06 | 30.2 | 30.17 | 30.66 | 29.61 | 23.92M |
| August 07, 2025 | 31.11 | 30.12 | 30.09 | 31.76 | 29.81 | 34.58M |
| August 06, 2025 | 32 | 31.11 | 31.08 | 32.84 | 31.01 | 38.7M |
| August 05, 2025 | 31.59 | 31.43 | 31.4 | 31.93 | 30.95 | 26.62M |
| August 04, 2025 | 32.12 | 31.28 | 31.25 | 32.16 | 30.01 | 40.42M |
| August 01, 2025 | 31.93 | 32.26 | 32.26 | 33.1 | 31.49 | 33.53M |
| July 31, 2025 | 32.7 | 31.91 | 31.91 | 33.68 | 31.7 | 42.26M |
| July 30, 2025 | 34.1 | 33.42 | 33.42 | 37.06 | 32.28 | 61.37M |
| July 29, 2025 | 31.77 | 35.18 | 35.18 | 35.2 | 30.94 | 49.1M |
| July 28, 2025 | 29.9 | 32 | 32 | 32.54 | 29.43 | 41.23M |
| July 25, 2025 | 28.06 | 29.9 | 29.9 | 30.65 | 27.86 | 47.88M |
| July 24, 2025 | 27 | 28.48 | 28.48 | 28.5 | 26.83 | 45.72M |
| July 23, 2025 | 25.99 | 27.33 | 27.33 | 28.25 | 25.69 | 58.14M |
| July 22, 2025 | 25.8 | 25.68 | 25.68 | 26.88 | 25.57 | 24M |
| July 21, 2025 | 26.22 | 26.2 | 26.2 | 26.5 | 25.44 | 23.61M |
| July 18, 2025 | 26.92 | 26.62 | 26.62 | 26.99 | 26.3 | 23.41M |
| July 17, 2025 | 25.12 | 26.9 | 26.9 | 26.95 | 25.06 | 38.07M |
| July 16, 2025 | 25.35 | 25.3 | 25.3 | 25.81 | 25.11 | 18.57M |
| July 15, 2025 | 25.02 | 25.48 | 25.48 | 25.6 | 24.46 | 35.34M |
| July 14, 2025 | 26 | 26.14 | 26.14 | 27.04 | 25.59 | 29.17M |
| July 11, 2025 | 25.81 | 26.02 | 26.02 | 27.08 | 25.71 | 36.51M |
| July 10, 2025 | 26.02 | 25.81 | 25.81 | 26.52 | 25.72 | 35.28M |
| July 09, 2025 | 24.63 | 26.52 | 26.52 | 26.9 | 24.44 | 56.84M |
| July 08, 2025 | 22.6 | 24.75 | 24.75 | 25.15 | 22.54 | 59.97M |
| July 07, 2025 | 22.15 | 22.86 | 22.86 | 22.86 | 21.58 | 31.22M |
| July 04, 2025 | 21.81 | 22.36 | 22.36 | 22.5 | 21.53 | 34.1M |
| July 03, 2025 | 21.8 | 21.93 | 21.93 | 22.12 | 21.58 | 24.19M |
| July 02, 2025 | 22.16 | 21.95 | 21.95 | 22.55 | 21.77 | 32M |
| July 01, 2025 | 21.3 | 22.3 | 22.3 | 22.76 | 21.23 | 58.2M |
| June 30, 2025 | 19.15 | 21.03 | 21.03 | 21.03 | 18.92 | 45.89M |
| June 27, 2025 | 18.82 | 19.12 | 19.12 | 19.66 | 18.82 | 18.37M |
| June 26, 2025 | 19.23 | 18.98 | 18.98 | 19.3 | 18.73 | 18.73M |
| June 25, 2025 | 19.27 | 19.47 | 19.47 | 19.86 | 19.25 | 21.65M |
| June 24, 2025 | 19.12 | 19.25 | 19.25 | 19.43 | 18.92 | 20.55M |
| June 23, 2025 | 18.54 | 19.08 | 19.08 | 19.19 | 18.5 | 19.19M |
| June 20, 2025 | 19.01 | 18.72 | 18.72 | 19.32 | 18.67 | 15.92M |
| June 19, 2025 | 19.49 | 19.01 | 19.01 | 19.66 | 18.91 | 22.34M |
| June 18, 2025 | 19.81 | 19.49 | 19.49 | 20.3 | 19.2 | 34.05M |
| June 17, 2025 | 20.39 | 20.1 | 20.1 | 22.24 | 20.06 | 48.42M |
| June 16, 2025 | 19.8 | 20.22 | 20.22 | 20.22 | 19.43 | 27.76M |
| June 13, 2025 | 20.14 | 19.8 | 19.8 | 20.78 | 19.57 | 38.57M |
| June 12, 2025 | 19.41 | 20.32 | 20.32 | 20.5 | 19.41 | 37.25M |
| June 11, 2025 | 19.66 | 19.52 | 19.52 | 19.81 | 19.31 | 27.38M |
| June 10, 2025 | 19.3 | 19.83 | 19.83 | 20.25 | 19.2 | 53.13M |
| June 09, 2025 | 18.85 | 19.17 | 19.17 | 19.57 | 18.85 | 38.72M |
| June 06, 2025 | 19.01 | 18.85 | 18.85 | 19.09 | 18.61 | 23.47M |
| June 05, 2025 | 19.4 | 19.13 | 19.13 | 19.4 | 18.88 | 33.78M |
| June 04, 2025 | 19 | 19.41 | 19.41 | 19.58 | 18.79 | 40.11M |
| June 03, 2025 | 18.6 | 19.09 | 19.09 | 19.58 | 18.6 | 47.23M |
| May 30, 2025 | 18 | 19.1 | 19.1 | 19.84 | 17.8 | 74.87M |
| May 29, 2025 | 16.58 | 18.17 | 18.17 | 18.17 | 16.37 | 45.81M |
| May 28, 2025 | 17.04 | 16.52 | 16.52 | 17.04 | 16.43 | 20.14M |
| May 27, 2025 | 16.99 | 17.04 | 17.04 | 17.28 | 16.83 | 19.71M |
| May 26, 2025 | 17.3 | 16.93 | 16.93 | 17.41 | 16.84 | 25.59M |