33.18
+0.46(+1.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 33.06 | 32.72 | 32.72 | 33.39 | 32.48 | 5.26M |
| August 15, 2025 | 32.72 | 33.06 | 33.06 | 33.74 | 32.43 | 4.18M |
| August 14, 2025 | 32.92 | 32.75 | 32.75 | 33.29 | 32.5 | 3.26M |
| August 13, 2025 | 32.34 | 33 | 33 | 33.3 | 32.12 | 4.92M |
| August 12, 2025 | 33.29 | 32.29 | 32.29 | 33.49 | 32.05 | 7.92M |
| August 11, 2025 | 33.65 | 33.35 | 33.35 | 33.96 | 33.25 | 4.19M |
| August 08, 2025 | 33.99 | 33.62 | 33.62 | 34.17 | 33.55 | 3.85M |
| August 07, 2025 | 33.84 | 33.8 | 33.8 | 34.25 | 33.01 | 5.08M |
| August 06, 2025 | 33.76 | 33.24 | 33.24 | 34.26 | 32.93 | 11.15M |
| August 05, 2025 | 31.58 | 32.68 | 32.68 | 33.33 | 31.21 | 10.47M |
| August 04, 2025 | 29.28 | 31.53 | 31.53 | 31.79 | 29.14 | 9.48M |
| August 01, 2025 | 28.78 | 29.36 | 29.36 | 29.71 | 28.67 | 5.38M |
| July 31, 2025 | 29.05 | 28.84 | 28.84 | 29.25 | 28.77 | 3.29M |
| July 30, 2025 | 29.4 | 29 | 29 | 29.46 | 28.85 | 4.77M |
| July 29, 2025 | 29.31 | 29.4 | 29.4 | 29.7 | 29.12 | 3.11M |
| July 28, 2025 | 29.86 | 29.31 | 29.31 | 29.86 | 29.27 | 4.9M |
| July 25, 2025 | 29.48 | 29.81 | 29.81 | 30.09 | 29.37 | 3.71M |
| July 24, 2025 | 30.19 | 29.47 | 29.47 | 30.21 | 29.35 | 5.32M |
| July 23, 2025 | 31.52 | 30.12 | 30.12 | 31.52 | 29.84 | 6.29M |
| July 22, 2025 | 30.22 | 31.03 | 31.03 | 31.31 | 30.01 | 6.14M |
| July 21, 2025 | 30.06 | 30.21 | 30.21 | 30.48 | 29.9 | 3.31M |
| July 18, 2025 | 30.45 | 29.97 | 29.97 | 30.97 | 29.69 | 5.12M |
| July 17, 2025 | 30.6 | 30.45 | 30.45 | 31.05 | 30.17 | 6.75M |
| July 16, 2025 | 29.67 | 30.01 | 30.01 | 30.1 | 29.1 | 6.9M |
| July 15, 2025 | 30.14 | 29.65 | 29.65 | 30.35 | 29.3 | 4.29M |
| July 14, 2025 | 29.82 | 30.1 | 30.1 | 30.34 | 29.7 | 3.01M |
| July 11, 2025 | 29.65 | 29.68 | 29.68 | 30.13 | 29.57 | 4.06M |
| July 10, 2025 | 30.4 | 29.68 | 29.68 | 30.4 | 29.4 | 3.93M |
| July 09, 2025 | 29.77 | 30.42 | 30.42 | 30.76 | 29.53 | 6.23M |
| July 08, 2025 | 30.39 | 29.77 | 29.77 | 30.47 | 29.69 | 6.53M |
| July 07, 2025 | 31.11 | 30.51 | 30.51 | 31.24 | 30.12 | 4.69M |
| July 04, 2025 | 30.73 | 31.23 | 31.23 | 31.35 | 30.43 | 3.91M |
| July 03, 2025 | 30.74 | 30.8 | 30.8 | 31.28 | 30.44 | 3.97M |
| July 02, 2025 | 30.6 | 30.62 | 30.62 | 31.19 | 30.4 | 5.23M |
| July 01, 2025 | 31 | 30.29 | 30.29 | 31.2 | 29.93 | 7.2M |
| June 30, 2025 | 30.95 | 31.17 | 31.17 | 31.48 | 30.83 | 3.57M |
| June 27, 2025 | 30.85 | 31.11 | 31.11 | 31.21 | 30.49 | 6.02M |
| June 26, 2025 | 32.47 | 31.4 | 31.4 | 32.47 | 31.37 | 4.45M |
| June 25, 2025 | 31.83 | 32.49 | 32.49 | 32.54 | 31.55 | 4.71M |
| June 24, 2025 | 31.97 | 32.77 | 31.63 | 32.84 | 31.97 | 5.84M |
| June 23, 2025 | 32.4 | 31.9 | 31.9 | 32.6 | 31.66 | 4.4M |
| June 20, 2025 | 32.95 | 32.4 | 32.4 | 33.25 | 32.2 | 4.76M |
| June 19, 2025 | 33.95 | 33 | 33 | 34.1 | 32.88 | 4.75M |
| June 18, 2025 | 33.63 | 33.9 | 33.9 | 34.09 | 33.36 | 3.52M |
| June 17, 2025 | 33.2 | 33.45 | 33.45 | 33.8 | 32.99 | 4M |
| June 16, 2025 | 33.6 | 33.17 | 33.17 | 33.88 | 32.53 | 6.16M |
| June 13, 2025 | 33.67 | 33.61 | 33.61 | 34.38 | 33.26 | 4.55M |
| June 12, 2025 | 33.6 | 33.79 | 33.79 | 34.79 | 33.39 | 5.33M |
| June 11, 2025 | 33.5 | 33.73 | 33.73 | 33.85 | 33 | 4.33M |
| June 10, 2025 | 34.35 | 33.23 | 33.23 | 34.39 | 32.77 | 7.22M |
| June 09, 2025 | 33.57 | 34.39 | 34.39 | 34.61 | 33.35 | 5.18M |
| June 06, 2025 | 33.6 | 33.56 | 33.56 | 33.65 | 32.9 | 3.9M |
| June 05, 2025 | 33.6 | 33.61 | 33.61 | 33.93 | 33.06 | 4.53M |
| June 04, 2025 | 31.98 | 33.53 | 33.53 | 33.66 | 31.82 | 7.5M |
| June 03, 2025 | 31.47 | 31.8 | 31.8 | 32.2 | 31.1 | 4.72M |
| May 30, 2025 | 31.49 | 31.47 | 31.47 | 31.76 | 31.01 | 3.68M |
| May 29, 2025 | 31.1 | 31.51 | 31.51 | 32.28 | 31.1 | 6.7M |
| May 28, 2025 | 30.09 | 31.2 | 31.2 | 31.61 | 30.01 | 5.71M |
| May 27, 2025 | 30.13 | 30.09 | 30.09 | 30.56 | 29.87 | 4.2M |
| May 26, 2025 | 30 | 30.13 | 30.13 | 30.84 | 29.9 | 5.64M |