34.88
-0.45(-1.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 36.2 | 35.33 | 35.33 | 36.66 | 35.1 | 5M |
| August 15, 2025 | 37.5 | 36.2 | 36.2 | 37.83 | 36.02 | 4.14M |
| August 14, 2025 | 38.48 | 37.63 | 37.63 | 38.48 | 37.56 | 1.48M |
| August 13, 2025 | 38.18 | 38.27 | 38.27 | 38.64 | 37.71 | 1.44M |
| August 12, 2025 | 37.56 | 38.22 | 38.22 | 38.78 | 37.32 | 2.44M |
| August 11, 2025 | 37.24 | 37.53 | 37.53 | 38.28 | 37 | 2.35M |
| August 08, 2025 | 37.33 | 37.2 | 37.2 | 37.55 | 37.01 | 1.17M |
| August 07, 2025 | 37.6 | 37.43 | 37.43 | 38.1 | 37.01 | 1.47M |
| August 06, 2025 | 37.57 | 37.53 | 37.53 | 37.76 | 37.1 | 1.33M |
| August 05, 2025 | 37.05 | 37.58 | 37.58 | 37.8 | 36.97 | 1.61M |
| August 04, 2025 | 36.12 | 37 | 37 | 37.16 | 36.12 | 1.54M |
| August 01, 2025 | 37.18 | 36.5 | 36.5 | 37.18 | 36.38 | 1.86M |
| July 31, 2025 | 37.2 | 37.09 | 37.09 | 38.21 | 37.02 | 1.49M |
| July 30, 2025 | 37.03 | 37.5 | 37.5 | 37.65 | 36.6 | 2.42M |
| July 29, 2025 | 36.99 | 36.97 | 36.97 | 37.76 | 36.7 | 2.02M |
| July 28, 2025 | 36.05 | 36.99 | 36.99 | 37.1 | 35.93 | 3.45M |
| July 25, 2025 | 35.24 | 35.86 | 35.86 | 36.5 | 35.2 | 5.11M |
| July 24, 2025 | 38.35 | 38.06 | 38.06 | 38.8 | 37.5 | 2.6M |
| July 23, 2025 | 37.28 | 38.53 | 38.53 | 38.85 | 37.12 | 3.72M |
| July 22, 2025 | 38.2 | 37.32 | 37.32 | 38.2 | 37.01 | 2.38M |
| July 21, 2025 | 38.6 | 38.15 | 38.15 | 38.8 | 37.7 | 2.4M |
| July 18, 2025 | 37 | 38.54 | 38.54 | 38.98 | 36.81 | 4.49M |
| July 17, 2025 | 35.98 | 37.24 | 37.24 | 37.55 | 35.98 | 3.6M |
| July 16, 2025 | 36.05 | 36.17 | 36.17 | 36.52 | 36 | 1.11M |
| July 15, 2025 | 36.38 | 36.31 | 36.31 | 36.67 | 36 | 1.93M |
| July 14, 2025 | 35.3 | 36.35 | 36.35 | 36.73 | 35.19 | 2.71M |
| July 11, 2025 | 35.21 | 35.13 | 35.13 | 35.7 | 35.02 | 1.94M |
| July 10, 2025 | 36.05 | 35.37 | 35.37 | 36.2 | 35.1 | 2.95M |
| July 09, 2025 | 36.31 | 36.4 | 36.4 | 36.98 | 35.72 | 4.45M |
| July 08, 2025 | 37.09 | 36.28 | 36.28 | 38.8 | 36.01 | 7.98M |
| July 07, 2025 | 34.3 | 35.79 | 35.79 | 35.89 | 34.19 | 4.72M |
| July 04, 2025 | 34.79 | 34.41 | 34.41 | 35.15 | 34.28 | 2.18M |
| July 03, 2025 | 33.81 | 34.91 | 34.91 | 35.3 | 33.52 | 4.59M |
| July 02, 2025 | 34.35 | 33.59 | 33.59 | 34.46 | 33.36 | 2.77M |
| July 01, 2025 | 34.58 | 34.67 | 34.67 | 34.89 | 34.1 | 3.14M |
| June 30, 2025 | 33.11 | 35.1 | 35.1 | 35.23 | 33 | 5.86M |
| June 27, 2025 | 33.49 | 33.12 | 33.12 | 33.77 | 32.81 | 4.52M |
| June 26, 2025 | 32.95 | 33.65 | 33.65 | 34.05 | 32.22 | 7.67M |
| June 25, 2025 | 30.21 | 33.22 | 33.22 | 33.22 | 30.1 | 10.32M |
| June 24, 2025 | 30.28 | 30.2 | 30.2 | 31.21 | 30.2 | 3.98M |
| June 23, 2025 | 29.28 | 29.64 | 29.64 | 29.67 | 28.87 | 2.66M |
| June 20, 2025 | 28.63 | 29.29 | 29.29 | 30 | 28.63 | 4.88M |
| June 19, 2025 | 28.86 | 28.63 | 28.63 | 28.9 | 28.25 | 2.09M |
| June 18, 2025 | 29.5 | 28.79 | 28.79 | 29.5 | 28.7 | 2.08M |
| June 17, 2025 | 29.6 | 29.26 | 29.26 | 29.6 | 28.98 | 2.56M |
| June 16, 2025 | 29.67 | 29.21 | 29.21 | 29.78 | 29.01 | 3.85M |
| June 13, 2025 | 29.15 | 29.91 | 29.91 | 30.08 | 28.95 | 8.07M |
| June 12, 2025 | 27.17 | 29.05 | 29.05 | 29.37 | 27.01 | 8.13M |
| June 11, 2025 | 27.02 | 27.18 | 27.18 | 27.35 | 26.96 | 1.2M |
| June 10, 2025 | 27.48 | 26.94 | 26.94 | 27.48 | 26.63 | 1.86M |
| June 09, 2025 | 27.32 | 27.39 | 27.39 | 27.6 | 27.14 | 1.54M |
| June 06, 2025 | 27.08 | 27.21 | 27.21 | 27.23 | 26.9 | 1.2M |
| June 05, 2025 | 26.98 | 27.17 | 27.17 | 27.28 | 26.86 | 1.18M |
| June 04, 2025 | 26.58 | 26.98 | 26.98 | 27.16 | 26.58 | 1.28M |
| June 03, 2025 | 26.76 | 26.64 | 26.64 | 26.86 | 26.38 | 1.56M |
| May 30, 2025 | 26.99 | 26.88 | 26.88 | 26.99 | 26.66 | 1.25M |
| May 29, 2025 | 26.82 | 27 | 27 | 27.18 | 26.73 | 1.39M |
| May 28, 2025 | 26.94 | 26.82 | 26.82 | 27.07 | 26.77 | 983,439 |
| May 27, 2025 | 27.57 | 26.94 | 26.94 | 27.66 | 26.85 | 1.87M |
| May 26, 2025 | 27.96 | 27.52 | 27.52 | 28.05 | 27.39 | 1.82M |
