33.81
+0.82(+2.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 33.74 | 32.99 | 32.99 | 34.21 | 32.14 | 26.2M |
| August 15, 2025 | 31.5 | 33.75 | 33.75 | 34.15 | 31.46 | 27.37M |
| August 14, 2025 | 32 | 31.5 | 31.5 | 32.43 | 31.01 | 18.74M |
| August 13, 2025 | 33.66 | 32.24 | 32.24 | 33.85 | 31.7 | 26.36M |
| August 12, 2025 | 33.9 | 33.47 | 33.47 | 34.52 | 32.15 | 27.16M |
| August 11, 2025 | 34.35 | 33.9 | 33.9 | 35.2 | 33.2 | 33.01M |
| August 08, 2025 | 32.13 | 33.51 | 33.51 | 34.5 | 30.99 | 41.13M |
| August 07, 2025 | 31.99 | 32.9 | 32.9 | 34.08 | 31.56 | 44.27M |
| August 06, 2025 | 29.5 | 32.49 | 32.49 | 33.04 | 29.5 | 60.51M |
| August 05, 2025 | 32.98 | 30.04 | 30.04 | 33.22 | 29.46 | 43M |
| August 04, 2025 | 30.38 | 32.18 | 32.18 | 32.65 | 28.89 | 49.07M |
| August 01, 2025 | 29.31 | 30.19 | 30.19 | 31.5 | 29.25 | 57.27M |
| July 31, 2025 | 28.79 | 30.01 | 30.01 | 30.85 | 27 | 77.3M |
| July 30, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 27.53 | 27.34M |
| July 29, 2025 | 25 | 25.93 | 25.93 | 25.93 | 25 | 16M |
| July 28, 2025 | 20.7 | 23.57 | 23.57 | 23.57 | 20.7 | 29M |
| July 25, 2025 | 20.41 | 21.43 | 21.43 | 22.13 | 20.41 | 43.88M |
| July 24, 2025 | 20.53 | 20.4 | 20.4 | 20.91 | 19.68 | 48.01M |
| July 23, 2025 | 19.8 | 20.63 | 20.63 | 21.58 | 19.73 | 58.13M |
| July 22, 2025 | 18.03 | 19.83 | 19.83 | 19.83 | 18.03 | 68.01M |
| July 21, 2025 | 16.48 | 18.03 | 18.03 | 18.03 | 16.48 | 50.92M |
| July 18, 2025 | 15.8 | 16.39 | 16.39 | 16.6 | 15.48 | 14.33M |
| July 17, 2025 | 15.77 | 15.77 | 15.77 | 15.85 | 15.51 | 9.67M |
| July 16, 2025 | 15.75 | 15.82 | 15.82 | 15.84 | 15.46 | 10.3M |
| July 15, 2025 | 15.5 | 15.63 | 15.63 | 15.91 | 15.43 | 10.2M |
| July 14, 2025 | 15.35 | 15.53 | 15.53 | 15.81 | 15.28 | 8.9M |
| July 11, 2025 | 15.22 | 15.39 | 15.39 | 15.89 | 15.12 | 10.2M |
| July 10, 2025 | 15.1 | 15.22 | 15.22 | 15.32 | 15.02 | 6.75M |
| July 09, 2025 | 15.42 | 15.05 | 15.05 | 15.43 | 15 | 9.27M |
| July 08, 2025 | 15.41 | 15.42 | 15.42 | 15.8 | 15.19 | 9.57M |
| July 07, 2025 | 15.66 | 15.46 | 15.46 | 16.04 | 15.37 | 14.5M |
| July 04, 2025 | 15.8 | 15.62 | 15.62 | 15.93 | 15.51 | 16.62M |
| July 03, 2025 | 14.71 | 15.81 | 15.81 | 16.09 | 14.58 | 26.82M |
| July 02, 2025 | 14.22 | 14.72 | 14.72 | 15.15 | 14.17 | 17.31M |
| July 01, 2025 | 14.02 | 14.24 | 14.24 | 14.27 | 13.95 | 5.86M |
| June 30, 2025 | 13.93 | 14.02 | 14.02 | 14.04 | 13.89 | 3.7M |
| June 27, 2025 | 13.85 | 13.97 | 13.97 | 14.01 | 13.82 | 4.29M |
| June 26, 2025 | 14.02 | 13.85 | 13.85 | 14.03 | 13.8 | 5.29M |
| June 25, 2025 | 14.08 | 14.02 | 14.02 | 14.09 | 13.89 | 5.22M |
| June 24, 2025 | 14.06 | 14.06 | 14.06 | 14.1 | 13.96 | 5.72M |
| June 23, 2025 | 13.8 | 14.06 | 14.06 | 14.08 | 13.75 | 4.65M |
| June 20, 2025 | 13.82 | 13.87 | 13.87 | 14.05 | 13.8 | 4.39M |
| June 19, 2025 | 14.14 | 13.8 | 13.8 | 14.19 | 13.76 | 5.31M |
| June 18, 2025 | 14.3 | 14.32 | 14.1 | 14.49 | 14.24 | 6.55M |
| June 17, 2025 | 15.02 | 14.49 | 14.27 | 15.16 | 14.33 | 11.35M |
| June 16, 2025 | 14.71 | 14.88 | 14.65 | 15.22 | 14.58 | 12.12M |
| June 13, 2025 | 15.3 | 14.71 | 14.48 | 15.5 | 14.61 | 12.97M |
| June 12, 2025 | 15.5 | 15.36 | 15.36 | 15.63 | 15.24 | 11.29M |
| June 11, 2025 | 15.63 | 15.52 | 15.52 | 16 | 15.33 | 12.16M |
| June 10, 2025 | 15.7 | 15.71 | 15.71 | 16.13 | 15.43 | 16.45M |
| June 09, 2025 | 14.99 | 15.79 | 15.79 | 16.09 | 14.99 | 21.21M |
| June 06, 2025 | 14.46 | 14.89 | 14.89 | 15 | 14.43 | 15.8M |
| June 05, 2025 | 14.58 | 14.38 | 14.38 | 14.95 | 14.32 | 7.66M |
| June 04, 2025 | 14.46 | 14.59 | 14.59 | 15.02 | 14.43 | 10.86M |
| June 03, 2025 | 14.28 | 14.46 | 14.46 | 14.54 | 14.25 | 7.42M |
| May 30, 2025 | 14.09 | 14.29 | 14.29 | 14.44 | 14.04 | 9.58M |
| May 29, 2025 | 13.95 | 14.09 | 14.09 | 14.1 | 13.85 | 7.02M |
| May 28, 2025 | 13.85 | 13.88 | 13.88 | 14.02 | 13.83 | 4.06M |
| May 27, 2025 | 13.97 | 13.93 | 13.93 | 14.13 | 13.81 | 8.41M |
| May 26, 2025 | 13.7 | 14.02 | 14.02 | 14.6 | 13.61 | 13.94M |