33.96
+0.15(+0.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 34.32 | 33.81 | 33.81 | 34.68 | 33.6 | 8.05M |
| August 15, 2025 | 33.38 | 34.05 | 34.05 | 34.3 | 33.34 | 6.88M |
| August 14, 2025 | 34.58 | 33.78 | 33.78 | 34.8 | 33.48 | 10.63M |
| August 13, 2025 | 32.75 | 35.23 | 35.23 | 35.47 | 32.62 | 15.84M |
| August 12, 2025 | 33.15 | 32.74 | 32.74 | 33.15 | 32.5 | 6.65M |
| August 11, 2025 | 32.6 | 33.06 | 33.06 | 33.28 | 32.25 | 9.16M |
| August 08, 2025 | 33 | 32.41 | 32.41 | 33.48 | 32.11 | 10.27M |
| August 07, 2025 | 34.06 | 33.41 | 33.41 | 34.06 | 32.76 | 12.94M |
| August 06, 2025 | 33.33 | 34.4 | 34.4 | 34.4 | 32.03 | 20.21M |
| August 05, 2025 | 34 | 33.6 | 33.6 | 35.79 | 33.2 | 26.97M |
| August 04, 2025 | 30.81 | 33.85 | 33.85 | 33.85 | 30.81 | 24.43M |
| August 01, 2025 | 28.5 | 30.77 | 30.77 | 30.77 | 28.5 | 21.24M |
| July 31, 2025 | 28 | 27.97 | 27.97 | 29.1 | 27.82 | 3.81M |
| July 30, 2025 | 29.16 | 28.32 | 28.32 | 29.16 | 28.01 | 5.25M |
| July 29, 2025 | 30.45 | 29.14 | 29.14 | 30.45 | 29 | 6.5M |
| July 28, 2025 | 29.2 | 29.89 | 29.89 | 30.58 | 29.09 | 11.62M |
| July 25, 2025 | 28.28 | 29.05 | 29.05 | 29.15 | 28.27 | 5.83M |
| July 24, 2025 | 27.92 | 28.26 | 28.26 | 28.72 | 27.84 | 3.67M |
| July 23, 2025 | 28.01 | 27.96 | 27.96 | 28.05 | 27.61 | 3.32M |
| July 22, 2025 | 28.87 | 28.18 | 28.18 | 28.87 | 28.03 | 3.88M |
| July 21, 2025 | 29.1 | 28.7 | 28.7 | 29.6 | 28.67 | 5.56M |
| July 18, 2025 | 29.78 | 29.1 | 29.1 | 30.03 | 28.76 | 8.33M |
| July 17, 2025 | 29.57 | 29.63 | 29.63 | 30.3 | 28.72 | 5.92M |
| July 16, 2025 | 28.31 | 29.65 | 29.65 | 30.18 | 28.2 | 9.58M |
| July 15, 2025 | 28.3 | 28.2 | 28.2 | 28.4 | 27.72 | 3.28M |
| July 14, 2025 | 27.97 | 28.56 | 28.56 | 28.75 | 27.7 | 4.9M |
| July 11, 2025 | 27.2 | 27.91 | 27.91 | 28.17 | 27.08 | 4.57M |
| July 10, 2025 | 27.51 | 27.23 | 27.23 | 27.51 | 26.95 | 3.66M |
| July 09, 2025 | 28.18 | 27.58 | 27.58 | 28.75 | 27.54 | 5.66M |
| July 08, 2025 | 28 | 28.16 | 28.16 | 28.49 | 27.78 | 3.65M |
| July 07, 2025 | 28.7 | 27.99 | 27.99 | 28.7 | 27.2 | 5.5M |
| July 04, 2025 | 29.38 | 28.83 | 28.83 | 29.39 | 28.73 | 2.89M |
| July 03, 2025 | 29.05 | 29.21 | 29.21 | 29.45 | 28.75 | 3.12M |
| July 02, 2025 | 29.37 | 28.8 | 28.8 | 29.44 | 28.5 | 3.39M |
| July 01, 2025 | 29.79 | 29.44 | 29.44 | 30.1 | 29.33 | 3.67M |
| June 30, 2025 | 29.63 | 29.78 | 29.78 | 30.27 | 29.4 | 3.67M |
| June 27, 2025 | 30.68 | 29.65 | 29.65 | 30.68 | 29.4 | 6.47M |
| June 26, 2025 | 29.47 | 30 | 30 | 30.4 | 29.2 | 7.88M |
| June 25, 2025 | 28.62 | 29.47 | 29.47 | 29.5 | 28.59 | 7.53M |
| June 24, 2025 | 27.82 | 28.93 | 28.93 | 29.38 | 27.82 | 9.29M |
| June 23, 2025 | 27.95 | 27.36 | 27.36 | 28.09 | 27.2 | 4.55M |
| June 20, 2025 | 28.56 | 27.81 | 27.81 | 28.94 | 27.5 | 6.19M |
| June 19, 2025 | 29.1 | 28.81 | 28.81 | 29.88 | 28.61 | 6.64M |
| June 18, 2025 | 28.37 | 28.94 | 28.94 | 29.17 | 27.91 | 4.63M |
| June 17, 2025 | 28.7 | 28.6 | 28.6 | 29.03 | 28.31 | 2.51M |
| June 16, 2025 | 28.2 | 28.72 | 28.72 | 29.17 | 28.2 | 2.87M |
| June 13, 2025 | 29.27 | 28.5 | 28.5 | 29.6 | 28.35 | 3.99M |
| June 12, 2025 | 29.6 | 29.61 | 29.61 | 29.84 | 29.2 | 2.92M |
| June 11, 2025 | 29.86 | 29.55 | 29.55 | 30.09 | 29.52 | 3.45M |
| June 10, 2025 | 30.72 | 29.76 | 29.76 | 30.87 | 29.32 | 5.87M |
| June 09, 2025 | 30.99 | 30.72 | 30.72 | 31.73 | 30.66 | 5.57M |
| June 06, 2025 | 31.08 | 31 | 31 | 31.25 | 30.36 | 3.82M |
| June 05, 2025 | 30.89 | 31.29 | 31.29 | 31.59 | 30.6 | 4.35M |
| June 04, 2025 | 31.39 | 31.08 | 31.08 | 31.75 | 30.85 | 3.48M |
| June 03, 2025 | 30.68 | 31.01 | 31.01 | 31.49 | 30.37 | 4.28M |
| May 30, 2025 | 32.42 | 30.67 | 30.67 | 32.5 | 30.4 | 8.29M |
| May 29, 2025 | 32.52 | 32.69 | 32.69 | 33.58 | 32.4 | 5.86M |
| May 28, 2025 | 31.85 | 32.67 | 32.67 | 33.8 | 31.85 | 7.36M |
| May 27, 2025 | 32.44 | 32.05 | 32.05 | 32.7 | 31.28 | 5.08M |
| May 26, 2025 | 33.3 | 32.4 | 32.4 | 33.38 | 32.04 | 6.37M |