34.81
-0.27(-0.77%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 35.48 | 35.08 | 35.08 | 35.66 | 34.91 | 16.57M |
| August 15, 2025 | 34.3 | 35.12 | 35.12 | 35.19 | 34.25 | 13.1M |
| August 14, 2025 | 34.84 | 34.22 | 34.22 | 35.01 | 34.02 | 13.48M |
| August 13, 2025 | 34.22 | 34.85 | 34.85 | 36.12 | 34.22 | 21.35M |
| August 12, 2025 | 33.79 | 34.14 | 34.14 | 34.21 | 33.42 | 12.87M |
| August 11, 2025 | 33.24 | 33.6 | 33.6 | 33.98 | 33.24 | 9.71M |
| August 08, 2025 | 33.47 | 33.04 | 33.04 | 33.83 | 32.9 | 6.62M |
| August 07, 2025 | 33.34 | 33.45 | 33.45 | 33.59 | 33.14 | 6.7M |
| August 06, 2025 | 32.78 | 33.37 | 33.37 | 33.59 | 32.69 | 8.29M |
| August 05, 2025 | 32.69 | 32.78 | 32.78 | 32.96 | 32.51 | 4.61M |
| August 04, 2025 | 32.41 | 32.63 | 32.63 | 32.66 | 32.13 | 4.5M |
| August 01, 2025 | 32.59 | 32.41 | 32.41 | 32.78 | 32.3 | 4.17M |
| July 31, 2025 | 33.2 | 32.6 | 32.6 | 33.47 | 32.44 | 7.3M |
| July 30, 2025 | 33.29 | 33.36 | 33.36 | 33.97 | 33.14 | 7.82M |
| July 29, 2025 | 33.3 | 33.36 | 33.36 | 33.5 | 33.05 | 6.18M |
| July 28, 2025 | 33.77 | 33.33 | 33.33 | 33.78 | 33.23 | 6.46M |
| July 25, 2025 | 32.97 | 33.5 | 33.5 | 33.66 | 32.84 | 10.71M |
| July 24, 2025 | 32.07 | 32.97 | 32.97 | 33.15 | 32.04 | 10.69M |
| July 23, 2025 | 32.5 | 32.1 | 32.1 | 32.66 | 32.08 | 5.95M |
| July 22, 2025 | 32.18 | 32.53 | 32.53 | 32.6 | 32.15 | 6.88M |
| July 21, 2025 | 32.2 | 32.27 | 32.27 | 32.34 | 32.08 | 5.04M |
| July 18, 2025 | 32.21 | 32.35 | 32.35 | 32.35 | 31.92 | 4.94M |
| July 17, 2025 | 31.7 | 32.15 | 32.15 | 32.17 | 31.62 | 4.73M |
| July 16, 2025 | 31.62 | 31.77 | 31.77 | 32.05 | 31.58 | 3.83M |
| July 15, 2025 | 31.71 | 31.69 | 31.69 | 32.09 | 31.51 | 4M |
| July 14, 2025 | 31.98 | 31.83 | 31.83 | 32.08 | 31.78 | 3.19M |
| July 11, 2025 | 31.8 | 31.99 | 31.99 | 32.15 | 31.58 | 4.46M |
| July 10, 2025 | 31.7 | 31.8 | 31.8 | 32.11 | 31.66 | 3.45M |
| July 09, 2025 | 32.4 | 31.76 | 31.76 | 32.4 | 31.73 | 6.1M |
| July 08, 2025 | 31.76 | 32.38 | 32.38 | 32.77 | 31.68 | 7.59M |
| July 07, 2025 | 31.74 | 31.76 | 31.76 | 32.08 | 31.7 | 3.12M |
| July 04, 2025 | 32.28 | 31.74 | 31.74 | 32.28 | 31.65 | 4.93M |
| July 03, 2025 | 32.1 | 32.23 | 32.23 | 32.31 | 31.91 | 5.11M |
| July 02, 2025 | 32.79 | 32.29 | 32.29 | 32.95 | 32.2 | 7.84M |
| July 01, 2025 | 32.16 | 32.59 | 32.59 | 32.85 | 32.05 | 9.82M |
| June 30, 2025 | 31.94 | 32.15 | 32.15 | 32.58 | 31.93 | 8.65M |
| June 27, 2025 | 31.62 | 31.37 | 31.37 | 31.78 | 31.29 | 5.04M |
| June 26, 2025 | 31.9 | 31.5 | 31.5 | 31.99 | 31.48 | 5.58M |
| June 25, 2025 | 31.87 | 31.88 | 31.88 | 31.89 | 31.55 | 5.24M |
| June 24, 2025 | 31.59 | 31.87 | 31.87 | 31.88 | 31.27 | 7.23M |
| June 23, 2025 | 30.47 | 31.38 | 31.38 | 31.53 | 30.4 | 6.8M |
| June 20, 2025 | 30.26 | 30.8 | 30.8 | 31.36 | 30.25 | 7.89M |
| June 19, 2025 | 30.3 | 30.22 | 30.22 | 30.68 | 30.11 | 3.91M |
| June 18, 2025 | 30.25 | 30.3 | 30.3 | 30.37 | 30 | 2.94M |
| June 17, 2025 | 30.36 | 30.3 | 30.3 | 30.48 | 30.15 | 2.88M |
| June 16, 2025 | 30.47 | 30.43 | 30.43 | 30.74 | 30.24 | 4.05M |
| June 13, 2025 | 30.93 | 30.56 | 30.56 | 31.13 | 30.48 | 5.47M |
| June 12, 2025 | 31.06 | 31.03 | 31.03 | 31.27 | 30.95 | 3.46M |
| June 11, 2025 | 31.18 | 31.29 | 31.29 | 31.44 | 31.18 | 3.39M |
| June 10, 2025 | 31.59 | 31.04 | 31.04 | 31.65 | 30.83 | 5.34M |
| June 09, 2025 | 31.46 | 31.59 | 31.59 | 31.62 | 31.26 | 4.85M |
| June 06, 2025 | 31.5 | 31.47 | 31.47 | 31.68 | 31.35 | 4.53M |
| June 05, 2025 | 32.35 | 31.6 | 31.6 | 32.38 | 31.32 | 8.99M |
| June 04, 2025 | 32.28 | 32.29 | 32.29 | 32.65 | 32.08 | 6.05M |
| June 03, 2025 | 32.61 | 32.28 | 32.28 | 32.61 | 32.07 | 4.69M |
| May 30, 2025 | 33.41 | 33.07 | 33.07 | 33.44 | 32.82 | 6.21M |
| May 29, 2025 | 33.55 | 33.51 | 33.51 | 33.65 | 32.91 | 10.49M |
| May 28, 2025 | 32.55 | 33.44 | 33.44 | 33.55 | 32.37 | 12.45M |
| May 27, 2025 | 32.46 | 32.47 | 32.47 | 32.88 | 32.16 | 5.98M |
| May 26, 2025 | 32.21 | 32.41 | 32.41 | 32.77 | 32.2 | 5.49M |