34.46
-0.38(-1.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 34.85 | 34.45 | 34.45 | 34.85 | 34.17 | 4.35M |
| September 04, 2025 | 34.39 | 34.86 | 34.86 | 35.13 | 34.13 | 3.9M |
| September 03, 2025 | 34.56 | 34.39 | 34.39 | 35.37 | 34.36 | 4.77M |
| September 02, 2025 | 36.01 | 34.56 | 34.56 | 36.14 | 34.53 | 7.81M |
| September 01, 2025 | 39 | 36.35 | 36.35 | 39 | 36.35 | 11.18M |
| August 29, 2025 | 40 | 40.39 | 40.39 | 40.84 | 39.9 | 3.15M |
| August 28, 2025 | 39.7 | 40 | 40 | 40.55 | 39.17 | 3.24M |
| August 27, 2025 | 41 | 39.77 | 39.77 | 41.14 | 39.77 | 3.73M |
| August 26, 2025 | 40.78 | 40.91 | 40.91 | 41.3 | 40.5 | 3.83M |
| August 25, 2025 | 40.5 | 40.77 | 40.77 | 41.39 | 40.45 | 4.1M |
| August 22, 2025 | 40.71 | 40.75 | 40.75 | 41.13 | 40.35 | 4.44M |
| August 21, 2025 | 41.59 | 41.19 | 41.19 | 42 | 40.74 | 5.14M |
| August 20, 2025 | 41.9 | 41.68 | 41.68 | 42.48 | 41.3 | 4.08M |
| August 19, 2025 | 41.5 | 42.1 | 42.1 | 42.66 | 41.1 | 5.44M |
| August 18, 2025 | 41.3 | 41.79 | 41.79 | 42.19 | 41.06 | 5.1M |
| August 15, 2025 | 40.32 | 41.47 | 41.47 | 41.77 | 40.19 | 4.49M |
| August 14, 2025 | 40.1 | 41 | 41 | 41.65 | 39.5 | 5.74M |
| August 13, 2025 | 40.28 | 40.24 | 40.24 | 40.86 | 39.81 | 3.41M |
| August 12, 2025 | 40.8 | 40.14 | 40.14 | 41.21 | 40.06 | 2.58M |
| August 11, 2025 | 40.6 | 40.81 | 40.81 | 41.18 | 40.41 | 2.77M |
| August 08, 2025 | 41.02 | 40.99 | 40.99 | 41.32 | 40.48 | 3.06M |
| August 07, 2025 | 39.79 | 41.02 | 41.02 | 41.4 | 39.76 | 6.74M |
| August 06, 2025 | 39.58 | 39.87 | 39.87 | 40.05 | 38.96 | 3.31M |
| August 05, 2025 | 39.8 | 39.54 | 39.54 | 40.36 | 39.29 | 3.25M |
| August 04, 2025 | 37.76 | 39.79 | 39.79 | 40.15 | 37.42 | 5.23M |
| August 01, 2025 | 39.04 | 38.01 | 38.01 | 39.27 | 38.01 | 3.58M |
| July 31, 2025 | 40 | 39.1 | 39.1 | 40.1 | 39.06 | 3.51M |
| July 30, 2025 | 39.9 | 40.25 | 40.25 | 40.49 | 39.47 | 4.74M |
| July 29, 2025 | 43.59 | 40.56 | 40.56 | 43.59 | 40 | 8.71M |
| July 28, 2025 | 39.7 | 41.42 | 41.42 | 41.65 | 39.45 | 6.6M |
| July 25, 2025 | 39.46 | 39.9 | 39.9 | 40.1 | 39.19 | 3.24M |
| July 24, 2025 | 39.56 | 39.55 | 39.55 | 39.88 | 39.4 | 2.78M |
| July 23, 2025 | 39.99 | 39.62 | 39.62 | 40.34 | 39.57 | 3.38M |
| July 22, 2025 | 40.01 | 39.99 | 39.99 | 40.45 | 39.63 | 2.36M |
| July 21, 2025 | 39.3 | 40 | 40 | 40.09 | 39.3 | 2.96M |
| July 18, 2025 | 40.25 | 39.52 | 39.52 | 40.3 | 39.08 | 2.98M |
| July 17, 2025 | 39.69 | 39.91 | 39.91 | 40.05 | 39.13 | 3.66M |
| July 16, 2025 | 39.3 | 39.56 | 39.56 | 40.08 | 39.3 | 1.34M |
| July 15, 2025 | 40.15 | 39.49 | 39.49 | 40.15 | 39.3 | 3.36M |
| July 14, 2025 | 40.27 | 40.04 | 40.04 | 40.49 | 39.9 | 2.61M |
| July 11, 2025 | 39.88 | 40.26 | 40.26 | 40.68 | 39.85 | 2M |
| July 10, 2025 | 41.01 | 40.13 | 40.13 | 41.2 | 39.77 | 4.07M |
| July 09, 2025 | 40.69 | 41.2 | 41.2 | 41.78 | 40.69 | 3.96M |
| July 08, 2025 | 40.83 | 40.69 | 40.69 | 41.55 | 40.5 | 3.37M |
| July 07, 2025 | 40.73 | 40.82 | 40.82 | 41.02 | 40 | 3.76M |
| July 04, 2025 | 42.52 | 40.68 | 40.68 | 42.58 | 40.6 | 4.69M |
| July 03, 2025 | 40.71 | 42.52 | 42.52 | 43.24 | 40.71 | 5.94M |
| July 02, 2025 | 42.32 | 40.95 | 40.95 | 42.89 | 40.42 | 6.37M |
| July 01, 2025 | 39.78 | 42.44 | 42.44 | 42.74 | 39.69 | 7.65M |
| June 30, 2025 | 39.6 | 39.78 | 39.78 | 39.98 | 38.98 | 4.13M |
| June 27, 2025 | 40.26 | 39.6 | 39.6 | 40.32 | 39.49 | 3.81M |
| June 26, 2025 | 40.51 | 40.15 | 40.15 | 40.8 | 39.7 | 5.81M |
| June 25, 2025 | 42.73 | 41.1 | 41.1 | 43.1 | 40.8 | 6.15M |
| June 24, 2025 | 44 | 42.74 | 42.74 | 44.76 | 42.58 | 4.12M |
| June 23, 2025 | 43.3 | 44 | 44 | 44.17 | 42.36 | 3.36M |
| June 20, 2025 | 42.1 | 43.58 | 43.58 | 44 | 41.8 | 5M |
| June 19, 2025 | 43.36 | 42.7 | 42.7 | 43.52 | 41.78 | 4.7M |
| June 18, 2025 | 45.03 | 42.51 | 42.51 | 45.09 | 42.48 | 6.79M |
| June 17, 2025 | 47 | 45.01 | 45.01 | 47.71 | 44.85 | 6.43M |
| June 16, 2025 | 47.98 | 47.94 | 47.94 | 49.07 | 47.08 | 4.82M |
