33.43
-0.25(-0.74%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 33.95 | 33.68 | 33.68 | 34.25 | 33.57 | 8.65M |
| August 15, 2025 | 33.78 | 34.05 | 34.05 | 34.14 | 33.47 | 7.21M |
| August 14, 2025 | 34.48 | 33.51 | 33.51 | 34.54 | 33.5 | 8.03M |
| August 13, 2025 | 34.38 | 34.18 | 34.18 | 34.64 | 34.02 | 9.25M |
| August 12, 2025 | 34.21 | 34.37 | 34.37 | 35.06 | 34.05 | 9.55M |
| August 11, 2025 | 35 | 34.19 | 34.19 | 35.47 | 33.98 | 14.01M |
| August 08, 2025 | 33.35 | 34.63 | 34.63 | 35.02 | 33.07 | 16.83M |
| August 07, 2025 | 33.98 | 33.42 | 33.42 | 34.73 | 32.68 | 25.08M |
| August 06, 2025 | 31.45 | 32.78 | 32.78 | 32.78 | 31.27 | 11.36M |
| August 05, 2025 | 29.85 | 29.8 | 29.8 | 30.01 | 29.61 | 4.22M |
| August 04, 2025 | 29.16 | 29.85 | 29.85 | 30.14 | 29.01 | 7.68M |
| August 01, 2025 | 29.22 | 29.14 | 29.14 | 29.22 | 28.7 | 3.56M |
| July 31, 2025 | 29.33 | 28.94 | 28.94 | 29.76 | 28.93 | 4.62M |
| July 30, 2025 | 29.2 | 29.33 | 29.33 | 29.44 | 28.85 | 3.86M |
| July 29, 2025 | 29.5 | 29.28 | 29.28 | 29.63 | 28.92 | 4.3M |
| July 28, 2025 | 29.27 | 29.54 | 29.54 | 29.82 | 29.06 | 6.07M |
| July 25, 2025 | 28.51 | 29.17 | 29.17 | 29.39 | 28.45 | 6.29M |
| July 24, 2025 | 28.28 | 28.45 | 28.45 | 28.53 | 28.13 | 4.02M |
| July 23, 2025 | 28.26 | 28.25 | 28.25 | 28.55 | 28.16 | 4.32M |
| July 22, 2025 | 28.68 | 28.34 | 28.34 | 28.98 | 28.19 | 5.18M |
| July 21, 2025 | 28.74 | 28.7 | 28.7 | 28.92 | 28.48 | 3.63M |
| July 18, 2025 | 28.98 | 28.8 | 28.8 | 29.1 | 28.6 | 3.1M |
| July 17, 2025 | 29.46 | 28.99 | 28.99 | 29.5 | 28.79 | 4.12M |
| July 16, 2025 | 29.1 | 29.4 | 29.4 | 29.52 | 28.89 | 4.94M |
| July 15, 2025 | 29.2 | 29.06 | 29.06 | 29.55 | 28.68 | 8.45M |
| July 14, 2025 | 28.12 | 28.52 | 28.52 | 29.29 | 28.12 | 6.06M |
| July 11, 2025 | 28.48 | 28.13 | 28.13 | 28.61 | 27.94 | 5.02M |
| July 10, 2025 | 28.5 | 28.48 | 28.48 | 28.71 | 28.17 | 4M |
| July 09, 2025 | 28.8 | 28.44 | 28.44 | 29.09 | 28.36 | 4.78M |
| July 08, 2025 | 28.81 | 28.85 | 28.85 | 29.25 | 28.68 | 5.55M |
| July 07, 2025 | 27.39 | 28.81 | 28.81 | 29.11 | 27.28 | 9.08M |
| July 04, 2025 | 27.34 | 27.29 | 27.29 | 27.7 | 26.97 | 5.07M |
| July 03, 2025 | 26.9 | 27.5 | 27.5 | 27.59 | 26.9 | 5.74M |
| July 02, 2025 | 26.84 | 27.03 | 27.03 | 27.39 | 26.69 | 5.28M |
| July 01, 2025 | 26.48 | 26.84 | 26.84 | 26.86 | 26.2 | 4.07M |
| June 30, 2025 | 25.49 | 26.48 | 26.48 | 26.5 | 25.49 | 5.32M |
| June 27, 2025 | 25.64 | 25.49 | 25.49 | 25.88 | 25.46 | 3.17M |
| June 26, 2025 | 26.11 | 25.73 | 25.73 | 26.13 | 25.63 | 2.76M |
| June 25, 2025 | 25.56 | 26.03 | 26.03 | 26.09 | 25.4 | 4.47M |
| June 24, 2025 | 25.05 | 25.54 | 25.54 | 25.65 | 25.05 | 2.99M |
| June 23, 2025 | 24.9 | 25.12 | 25.12 | 25.22 | 24.76 | 2.75M |
| June 20, 2025 | 24.98 | 25.03 | 25.03 | 25.2 | 24.86 | 3.1M |
| June 19, 2025 | 25.56 | 25.07 | 25.07 | 25.66 | 24.91 | 4.06M |
| June 18, 2025 | 25.66 | 25.51 | 25.51 | 25.77 | 25.21 | 3.54M |
| June 17, 2025 | 25.82 | 25.6 | 25.6 | 25.94 | 25.48 | 4.25M |
| June 16, 2025 | 26.51 | 25.8 | 25.8 | 26.7 | 25.73 | 6.96M |
| June 13, 2025 | 27.2 | 26.74 | 26.74 | 27.65 | 26.25 | 11.19M |
| June 12, 2025 | 26.65 | 27.42 | 27.42 | 27.74 | 26.01 | 12.17M |
| June 11, 2025 | 27.66 | 27.83 | 27.83 | 27.88 | 27.38 | 7.12M |
| June 10, 2025 | 27.8 | 27.65 | 27.65 | 27.96 | 27.18 | 6.25M |
| June 09, 2025 | 28.02 | 27.82 | 27.82 | 28.04 | 27.55 | 6.63M |
| June 06, 2025 | 26.78 | 27.84 | 27.84 | 28.15 | 26.66 | 12.15M |
| June 05, 2025 | 26.3 | 26.7 | 26.7 | 26.72 | 26.08 | 3.93M |
| June 04, 2025 | 26.5 | 26.31 | 26.31 | 26.71 | 26.26 | 4.4M |
| June 03, 2025 | 26.36 | 26.58 | 26.58 | 26.97 | 26.14 | 5.26M |
| May 30, 2025 | 26.81 | 26.29 | 26.29 | 26.84 | 26.21 | 3.61M |
| May 29, 2025 | 26.58 | 26.83 | 26.83 | 27.24 | 26.37 | 5.73M |
| May 28, 2025 | 25.85 | 26.6 | 26.6 | 26.82 | 25.85 | 5.56M |
| May 27, 2025 | 27.05 | 25.86 | 25.86 | 27.18 | 25.8 | 7.8M |
| May 26, 2025 | 26.1 | 26.93 | 26.93 | 27.23 | 26.1 | 9.61M |