33.00
+0.22(+0.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 32.3 | 32.78 | 32.78 | 33.19 | 32.27 | 8.52M |
| August 15, 2025 | 31.76 | 32.3 | 32.3 | 32.3 | 31.76 | 5.38M |
| August 14, 2025 | 32.13 | 31.76 | 31.76 | 32.23 | 31.5 | 5.76M |
| August 13, 2025 | 32.25 | 32.23 | 32.23 | 32.31 | 31.94 | 4.96M |
| August 12, 2025 | 32.78 | 32.2 | 32.2 | 32.78 | 31.94 | 5.96M |
| August 11, 2025 | 32.45 | 32.79 | 32.79 | 33.33 | 32.45 | 5.29M |
| August 08, 2025 | 33.32 | 32.45 | 32.45 | 33.33 | 32.4 | 5.68M |
| August 07, 2025 | 33.9 | 33.32 | 33.32 | 33.91 | 33.05 | 7.82M |
| August 06, 2025 | 32.96 | 33.49 | 33.49 | 33.77 | 32.89 | 8.76M |
| August 05, 2025 | 32.49 | 33.04 | 33.04 | 33.7 | 32.49 | 7.2M |
| August 04, 2025 | 31.36 | 32.38 | 32.38 | 32.38 | 31.26 | 4.65M |
| August 01, 2025 | 32.39 | 31.6 | 31.6 | 32.39 | 31.36 | 4.64M |
| July 31, 2025 | 32.25 | 32.28 | 32.28 | 32.63 | 32.24 | 3.31M |
| July 30, 2025 | 33 | 32.48 | 32.48 | 33.1 | 32.37 | 4.51M |
| July 29, 2025 | 33.2 | 32.97 | 32.97 | 33.5 | 32.85 | 3.92M |
| July 28, 2025 | 33.46 | 33.15 | 33.15 | 33.63 | 33.08 | 4.89M |
| July 25, 2025 | 33.06 | 33.15 | 33.15 | 33.18 | 32.75 | 3.53M |
| July 24, 2025 | 32.99 | 33.05 | 33.05 | 33.45 | 32.85 | 4.79M |
| July 23, 2025 | 33 | 32.95 | 32.95 | 33.16 | 32.55 | 4.19M |
| July 22, 2025 | 33.66 | 33.06 | 33.06 | 33.66 | 32.93 | 5.04M |
| July 21, 2025 | 33.86 | 33.68 | 33.68 | 34.24 | 33.5 | 5.58M |
| July 18, 2025 | 34.38 | 33.72 | 33.72 | 34.38 | 33.65 | 4.07M |
| July 17, 2025 | 34.14 | 34.09 | 34.09 | 34.32 | 33.91 | 5.09M |
| July 16, 2025 | 32.93 | 34.2 | 34.2 | 34.45 | 32.8 | 9.5M |
| July 15, 2025 | 33.48 | 32.82 | 32.82 | 33.5 | 32.55 | 5.05M |
| July 14, 2025 | 33.15 | 33.48 | 33.48 | 33.59 | 33.01 | 4.57M |
| July 11, 2025 | 33.01 | 33.16 | 33.16 | 33.41 | 32.8 | 4.23M |
| July 10, 2025 | 32.6 | 33.12 | 33.12 | 33.59 | 32.6 | 2.98M |
| July 09, 2025 | 33.53 | 32.99 | 32.99 | 33.86 | 32.89 | 4.61M |
| July 08, 2025 | 32.6 | 33.08 | 33.08 | 33.09 | 32.46 | 3.76M |
| July 07, 2025 | 33.01 | 32.6 | 32.6 | 33.21 | 32.25 | 4.74M |
| July 04, 2025 | 33.51 | 33.21 | 33.21 | 33.63 | 33.04 | 2.69M |
| July 03, 2025 | 33.39 | 33.51 | 33.51 | 33.79 | 33.3 | 2.39M |
| July 02, 2025 | 33.7 | 33.43 | 33.43 | 33.84 | 33.3 | 3.01M |
| July 01, 2025 | 34.3 | 33.87 | 33.87 | 34.3 | 33.62 | 3.3M |
| June 30, 2025 | 34 | 34.24 | 34.24 | 34.41 | 33.83 | 3.26M |
| June 27, 2025 | 34.4 | 34 | 34 | 34.66 | 33.85 | 3.93M |
| June 26, 2025 | 34.93 | 34.31 | 34.31 | 35.3 | 34.3 | 4.91M |
| June 25, 2025 | 34.4 | 34.93 | 34.93 | 34.94 | 34.2 | 4.99M |
| June 24, 2025 | 33.35 | 34.38 | 34.38 | 34.74 | 33.35 | 5.8M |
| June 23, 2025 | 32.91 | 33.23 | 33.23 | 33.39 | 32.6 | 5.69M |
| June 20, 2025 | 35.06 | 33.47 | 33.47 | 35.06 | 33.25 | 6.41M |
| June 19, 2025 | 35.25 | 34.85 | 34.85 | 36.07 | 34.68 | 6.38M |
| June 18, 2025 | 34.54 | 35.23 | 35.23 | 35.5 | 34.25 | 5.54M |
| June 17, 2025 | 35.4 | 34.57 | 34.57 | 35.71 | 34.1 | 8.6M |
| June 16, 2025 | 36.3 | 35.8 | 35.8 | 37.16 | 35.55 | 9.45M |
| June 13, 2025 | 37.35 | 36.44 | 36.44 | 38 | 36.3 | 9.84M |
| June 12, 2025 | 36.7 | 37.72 | 37.72 | 37.97 | 36.43 | 10.6M |
| June 11, 2025 | 35.94 | 36.83 | 36.83 | 37.58 | 35.59 | 9.84M |
| June 10, 2025 | 36.6 | 36.3 | 36.3 | 37.5 | 35.62 | 11.26M |
| June 09, 2025 | 37 | 37.2 | 37.2 | 38 | 36.1 | 13.82M |
| June 06, 2025 | 36.35 | 36.07 | 36.07 | 37.63 | 35.33 | 10.58M |
| June 05, 2025 | 35.26 | 36.52 | 36.52 | 36.88 | 35.05 | 11.94M |
| June 04, 2025 | 33.98 | 35.35 | 35.35 | 36.46 | 33.65 | 9.78M |
| June 03, 2025 | 33.68 | 33.46 | 33.46 | 34.12 | 33.13 | 3.33M |
| May 30, 2025 | 33.8 | 33.72 | 33.72 | 34.56 | 33.21 | 5.15M |
| May 29, 2025 | 33.55 | 33.72 | 33.72 | 33.73 | 33 | 5.25M |
| May 28, 2025 | 33.17 | 33.5 | 33.5 | 33.99 | 32.8 | 4.51M |
| May 27, 2025 | 33.45 | 33.11 | 33.11 | 33.65 | 32.93 | 3.21M |
| May 26, 2025 | 33.09 | 33.44 | 33.44 | 33.46 | 32.6 | 4.02M |
