35.87
+0.3(+0.84%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 34.99 | 35.57 | 35.57 | 36.17 | 34.99 | 2.6M |
| August 15, 2025 | 34.79 | 34.99 | 34.99 | 35.5 | 34.6 | 1.91M |
| August 14, 2025 | 36.8 | 34.9 | 34.9 | 36.8 | 34.85 | 4.21M |
| August 13, 2025 | 36 | 36.86 | 36.86 | 37.5 | 35.75 | 4.89M |
| August 12, 2025 | 36.1 | 36.04 | 36.04 | 36.49 | 35.37 | 2.7M |
| August 11, 2025 | 35 | 36.03 | 36.03 | 36.25 | 34.88 | 3.94M |
| August 08, 2025 | 33.98 | 34.87 | 34.87 | 35.11 | 33.5 | 3.72M |
| August 07, 2025 | 35 | 34.03 | 34.03 | 36.53 | 33.42 | 7.24M |
| August 06, 2025 | 33.98 | 35.13 | 35.13 | 36 | 33.98 | 5.97M |
| August 05, 2025 | 31.4 | 34.32 | 34.32 | 34.32 | 31.24 | 3.58M |
| August 04, 2025 | 30.38 | 31.2 | 31.2 | 31.3 | 29.59 | 2.27M |
| August 01, 2025 | 30.15 | 30.38 | 30.38 | 30.68 | 30.15 | 1.01M |
| July 31, 2025 | 31.11 | 30.21 | 30.21 | 31.45 | 30.07 | 1.71M |
| July 30, 2025 | 31.96 | 31.11 | 31.11 | 31.96 | 30.91 | 1.85M |
| July 29, 2025 | 30.8 | 31.96 | 31.96 | 32.42 | 30.62 | 2.44M |
| July 28, 2025 | 30.6 | 30.91 | 30.91 | 31.75 | 30.24 | 3.24M |
| July 25, 2025 | 29.66 | 30.56 | 30.56 | 30.6 | 29.58 | 2.25M |
| July 24, 2025 | 29.83 | 29.66 | 29.66 | 30.04 | 29.3 | 1.65M |
| July 23, 2025 | 29.26 | 29.83 | 29.83 | 30.55 | 29.26 | 2.32M |
| July 22, 2025 | 29.68 | 29.8 | 29.8 | 30.4 | 29.41 | 1.57M |
| July 21, 2025 | 30.18 | 29.87 | 29.87 | 30.18 | 29.51 | 1.51M |
| July 18, 2025 | 29.8 | 30.18 | 30.18 | 30.2 | 29.16 | 2.16M |
| July 17, 2025 | 29.7 | 29.8 | 29.8 | 30.17 | 29.55 | 1.55M |
| July 16, 2025 | 30.1 | 29.8 | 29.8 | 30.89 | 29.62 | 2.89M |
| July 15, 2025 | 30.22 | 30.06 | 30.06 | 30.8 | 29.85 | 1.91M |
| July 14, 2025 | 31.28 | 30.37 | 30.37 | 31.29 | 29.36 | 2.88M |
| July 11, 2025 | 30.58 | 30.61 | 30.61 | 31.14 | 30.4 | 2.24M |
| July 10, 2025 | 30.45 | 30.36 | 30.36 | 30.8 | 29.89 | 2.58M |
| July 09, 2025 | 29.01 | 30.43 | 30.43 | 31.06 | 29 | 4.15M |
| July 08, 2025 | 28.03 | 28.96 | 28.96 | 29.3 | 27.89 | 2.58M |
| July 07, 2025 | 27.64 | 28.13 | 28.13 | 28.58 | 27.55 | 1.42M |
| July 04, 2025 | 28.03 | 27.68 | 27.68 | 28.38 | 27.66 | 1.6M |
| July 03, 2025 | 27.5 | 27.86 | 27.86 | 28.1 | 27.42 | 1.62M |
| July 02, 2025 | 28.58 | 27.48 | 27.48 | 28.77 | 27.43 | 2.45M |
| July 01, 2025 | 27.97 | 28.71 | 28.71 | 28.91 | 27.74 | 2.61M |
| June 30, 2025 | 27.9 | 28.07 | 28.07 | 28.46 | 27.34 | 2.52M |
| June 27, 2025 | 27.9 | 27.9 | 27.9 | 28.17 | 27.36 | 1.82M |
| June 26, 2025 | 28.01 | 27.75 | 27.75 | 28.35 | 27.58 | 1.41M |
| June 25, 2025 | 28.55 | 28.29 | 28.29 | 28.75 | 28 | 2.03M |
| June 24, 2025 | 28.17 | 28.45 | 28.45 | 28.83 | 28.16 | 1.54M |
| June 23, 2025 | 28.65 | 28.16 | 28.16 | 28.7 | 27.7 | 1.47M |
| June 20, 2025 | 28.35 | 28.15 | 28.15 | 28.48 | 27 | 2.68M |
| June 19, 2025 | 30 | 28.37 | 28.37 | 30.28 | 28.3 | 3.44M |
| June 18, 2025 | 30.08 | 29.93 | 29.93 | 30.49 | 29.5 | 3.05M |
| June 17, 2025 | 30.63 | 30.38 | 30.38 | 31.68 | 30.15 | 4.98M |
| June 16, 2025 | 32 | 31.38 | 31.38 | 34.1 | 30.95 | 8.07M |
| June 13, 2025 | 31.83 | 34.39 | 34.39 | 34.64 | 31.65 | 6.65M |
| June 12, 2025 | 30.5 | 31.65 | 31.65 | 31.84 | 30.23 | 5.85M |
| June 11, 2025 | 28.99 | 30.65 | 30.65 | 30.95 | 28.3 | 6.16M |
| June 10, 2025 | 27.9 | 28.71 | 28.61 | 30.3 | 27.5 | 6.69M |
| June 09, 2025 | 29 | 27.99 | 27.89 | 29.03 | 27.7 | 5.05M |
| June 06, 2025 | 28.01 | 29.3 | 29.2 | 29.89 | 28.01 | 4.25M |
| June 05, 2025 | 27.38 | 28.25 | 28.15 | 28.49 | 27.02 | 4.81M |
| June 04, 2025 | 27.88 | 27.52 | 27.42 | 28.86 | 27.29 | 6.87M |
| June 03, 2025 | 25.22 | 27.46 | 27.36 | 27.96 | 24.65 | 6.41M |
| May 30, 2025 | 26.18 | 25.42 | 25.33 | 26.21 | 25.01 | 3.49M |
| May 29, 2025 | 25.98 | 26.09 | 26 | 26.41 | 25.28 | 4.67M |
| May 28, 2025 | 25.84 | 25.98 | 25.89 | 26 | 25.38 | 1.98M |
| May 27, 2025 | 25.25 | 25.87 | 25.78 | 26.5 | 25.17 | 4.11M |
| May 26, 2025 | 24.04 | 25.24 | 25.15 | 25.98 | 24.04 | 4.12M |