34.00
-1.32(-3.74%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 34.33 | 34.42 | 34.42 | 35 | 33.75 | 20.69M |
| August 14, 2025 | 34.84 | 34.41 | 34.41 | 35.28 | 34.15 | 26.48M |
| August 13, 2025 | 34.08 | 34.81 | 34.81 | 36.17 | 33.63 | 29.7M |
| August 12, 2025 | 34.31 | 34.37 | 34.37 | 35.38 | 33.89 | 36.52M |
| August 11, 2025 | 33.32 | 34.17 | 34.17 | 35.03 | 32.25 | 48.4M |
| August 08, 2025 | 29.6 | 32.66 | 32.66 | 32.66 | 29.53 | 40.7M |
| August 07, 2025 | 29.3 | 29.69 | 29.69 | 30.43 | 29 | 40.92M |
| August 06, 2025 | 27.07 | 29.17 | 29.17 | 29.29 | 26.91 | 33.52M |
| August 05, 2025 | 27.19 | 27.16 | 27.16 | 27.9 | 26.71 | 12.3M |
| August 04, 2025 | 25.5 | 26.99 | 26.99 | 26.99 | 25.5 | 17.52M |
| August 01, 2025 | 26.2 | 25.98 | 25.98 | 26.51 | 25.68 | 9.03M |
| July 31, 2025 | 25.5 | 26.25 | 26.25 | 27.03 | 25.5 | 16.31M |
| July 30, 2025 | 26.78 | 25.9 | 25.9 | 26.83 | 25.8 | 15.99M |
| July 29, 2025 | 27 | 26.91 | 26.91 | 27.49 | 26.28 | 16.76M |
| July 28, 2025 | 27.6 | 26.98 | 26.98 | 28.17 | 26.73 | 18.36M |
| July 25, 2025 | 28.86 | 27.4 | 27.4 | 28.95 | 26.7 | 23.91M |
| July 24, 2025 | 27.56 | 28.52 | 28.52 | 28.97 | 27.56 | 20.46M |
| July 23, 2025 | 27.75 | 27.62 | 27.62 | 28.39 | 27.25 | 17.41M |
| July 22, 2025 | 27.87 | 28.03 | 28.03 | 28.95 | 27.51 | 29.49M |
| July 21, 2025 | 27.28 | 27.29 | 27.29 | 27.79 | 26.27 | 24.41M |
| July 18, 2025 | 26.5 | 26.11 | 26.11 | 26.55 | 25.92 | 15.34M |
| July 17, 2025 | 26.2 | 26.54 | 26.54 | 27.1 | 26.06 | 17.51M |
| July 16, 2025 | 25.4 | 26.28 | 26.28 | 26.49 | 25.2 | 21.78M |
| July 15, 2025 | 25.05 | 25.44 | 25.44 | 25.55 | 25.01 | 18.25M |
| July 14, 2025 | 23.48 | 24.8 | 24.8 | 24.95 | 23.32 | 22.68M |
| July 11, 2025 | 23.08 | 23.37 | 23.37 | 23.59 | 22.84 | 8.13M |
| July 10, 2025 | 22.99 | 23.25 | 23.25 | 23.43 | 22.51 | 10.21M |
| July 09, 2025 | 23.57 | 23.12 | 23.12 | 23.88 | 23 | 10.21M |
| July 08, 2025 | 23.55 | 23.35 | 23.2 | 23.64 | 23.13 | 12.55M |
| July 07, 2025 | 23.71 | 23.29 | 23.14 | 23.71 | 22.96 | 13.36M |
| July 04, 2025 | 24.65 | 23.74 | 23.59 | 24.79 | 23.74 | 18.4M |
| July 03, 2025 | 24.36 | 24.63 | 24.47 | 24.84 | 24.16 | 12.34M |
| July 02, 2025 | 24.74 | 24.25 | 24.09 | 24.77 | 24.01 | 11.1M |
| July 01, 2025 | 25.27 | 24.89 | 24.73 | 25.27 | 24.76 | 9.98M |
| June 30, 2025 | 24.32 | 25.3 | 25.14 | 25.57 | 24.26 | 18.92M |
| June 27, 2025 | 24.56 | 24.26 | 24.1 | 24.86 | 24.2 | 11.86M |
| June 26, 2025 | 25.01 | 24.56 | 24.41 | 25.24 | 24.5 | 14.16M |
| June 25, 2025 | 24.91 | 24.94 | 24.79 | 25.27 | 24.66 | 13.25M |
| June 24, 2025 | 24.29 | 24.91 | 24.76 | 25.28 | 24.18 | 19.38M |
| June 23, 2025 | 23.57 | 24.3 | 24.14 | 24.55 | 23.43 | 19.53M |
| June 20, 2025 | 24.76 | 23.36 | 23.21 | 24.93 | 23.29 | 22.19M |
| June 19, 2025 | 25.7 | 24.71 | 24.56 | 26.11 | 24.66 | 23.71M |
| June 18, 2025 | 25.71 | 25.5 | 25.34 | 25.71 | 25 | 12.77M |
| June 17, 2025 | 25.91 | 25.71 | 25.55 | 26.38 | 25.44 | 15.45M |
| June 16, 2025 | 25.29 | 25.88 | 25.71 | 26.33 | 25.25 | 14.73M |
| June 13, 2025 | 25.71 | 25.69 | 25.52 | 25.93 | 25.01 | 17.75M |
| June 12, 2025 | 25.7 | 25.98 | 25.81 | 26.4 | 25.46 | 18.03M |
| June 11, 2025 | 25.5 | 25.71 | 25.54 | 26.16 | 25.5 | 15.38M |
| June 10, 2025 | 26.14 | 25.54 | 25.37 | 26.27 | 25.08 | 18.45M |
| June 09, 2025 | 26.06 | 26.01 | 26.01 | 26.59 | 25.51 | 16.54M |
| June 06, 2025 | 26.14 | 25.74 | 25.74 | 26.34 | 25.41 | 10.7M |
| June 05, 2025 | 24.99 | 26.36 | 26.36 | 26.83 | 24.54 | 22.67M |
| June 04, 2025 | 24.71 | 24.89 | 24.89 | 25.12 | 24.64 | 7.24M |
| June 03, 2025 | 23.97 | 24.72 | 24.72 | 25.05 | 23.97 | 11.9M |
| May 30, 2025 | 26.14 | 24.29 | 24.29 | 26.32 | 24.06 | 27.62M |
| May 29, 2025 | 26.75 | 26.26 | 26.26 | 27.43 | 26.13 | 15.48M |
| May 28, 2025 | 26.7 | 26.74 | 26.74 | 27.21 | 26.21 | 17.41M |
| May 27, 2025 | 26.41 | 26.7 | 26.7 | 26.99 | 25.63 | 21.96M |
| May 26, 2025 | 25.87 | 26.36 | 26.36 | 26.75 | 25.27 | 17.59M |
| May 23, 2025 | 25.86 | 26.39 | 26.39 | 27.36 | 25.42 | 28M |