34.04
+1.2(+3.65%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 34.4 | 32.84 | 32.84 | 34.4 | 32.61 | 10.38M |
| September 04, 2025 | 31.6 | 31.7 | 31.7 | 32.44 | 31.22 | 3.76M |
| September 03, 2025 | 31.98 | 31.49 | 31.49 | 32.12 | 31.33 | 2.17M |
| September 02, 2025 | 32.78 | 31.83 | 31.83 | 32.99 | 31.66 | 3.77M |
| September 01, 2025 | 32.8 | 33.09 | 33.09 | 33.43 | 32.28 | 4.73M |
| August 29, 2025 | 32.5 | 32.42 | 32.42 | 33.31 | 31.45 | 5.92M |
| August 28, 2025 | 31.3 | 31.84 | 31.84 | 31.85 | 30.89 | 2.93M |
| August 27, 2025 | 32.4 | 31.4 | 31.4 | 32.49 | 31.4 | 3.04M |
| August 26, 2025 | 32.59 | 32.39 | 32.39 | 32.85 | 32.32 | 3.19M |
| August 25, 2025 | 32.47 | 32.62 | 32.62 | 32.96 | 31.76 | 5.4M |
| August 22, 2025 | 32.78 | 32.46 | 32.46 | 32.89 | 32.02 | 3.94M |
| August 21, 2025 | 32.22 | 32.56 | 32.56 | 32.9 | 31.85 | 5.34M |
| August 20, 2025 | 31.6 | 32.22 | 32.22 | 32.8 | 31.3 | 6.37M |
| August 19, 2025 | 31.51 | 31.44 | 31.44 | 31.78 | 31.29 | 3.65M |
| August 18, 2025 | 31.55 | 31.49 | 31.49 | 31.78 | 31.26 | 4.37M |
| August 15, 2025 | 31.8 | 31.54 | 31.54 | 31.97 | 31.13 | 4.73M |
| August 14, 2025 | 31.47 | 31.75 | 31.75 | 32.15 | 31.07 | 7.31M |
| August 13, 2025 | 30.77 | 31.23 | 31.23 | 31.35 | 30.64 | 3.65M |
| August 12, 2025 | 30.88 | 30.77 | 30.77 | 31.26 | 30.77 | 3.26M |
| August 11, 2025 | 30.58 | 30.85 | 30.85 | 30.87 | 30.54 | 2.5M |
| August 08, 2025 | 30.79 | 30.71 | 30.71 | 30.95 | 30.11 | 5.54M |
| August 07, 2025 | 31.21 | 31.25 | 31.25 | 31.53 | 30.98 | 4.56M |
| August 06, 2025 | 31.54 | 31.21 | 31.21 | 31.77 | 31.11 | 6.77M |
| August 05, 2025 | 32.4 | 31.57 | 31.57 | 32.6 | 31.55 | 9.69M |
| August 04, 2025 | 32.01 | 32.54 | 32.54 | 33.48 | 31.95 | 15.77M |
| August 01, 2025 | 35.88 | 35.5 | 35.5 | 37 | 35.5 | 4.52M |
| July 31, 2025 | 38.4 | 39.44 | 39.44 | 41.78 | 37.48 | 16.07M |
| July 30, 2025 | 34.5 | 38.78 | 38.78 | 38.78 | 34.43 | 13.66M |
| July 29, 2025 | 32.55 | 35.25 | 35.25 | 35.85 | 32.22 | 15.35M |
| July 28, 2025 | 32.42 | 32.77 | 32.77 | 33.91 | 32.12 | 6.83M |
| July 25, 2025 | 31.88 | 32.2 | 32.2 | 32.6 | 31.81 | 2.96M |
| July 24, 2025 | 31.74 | 31.95 | 31.95 | 32.05 | 31.73 | 2M |
| July 23, 2025 | 31.8 | 31.8 | 31.8 | 32.19 | 31.73 | 2.27M |
| July 22, 2025 | 32.8 | 31.98 | 31.98 | 32.95 | 31.82 | 5.62M |
| July 21, 2025 | 33.5 | 33.03 | 33.03 | 33.61 | 32.91 | 4.1M |
| July 18, 2025 | 33.36 | 33.76 | 33.76 | 33.96 | 33.16 | 3.88M |
| July 17, 2025 | 33.18 | 33.36 | 33.36 | 33.41 | 33.08 | 2.61M |
| July 16, 2025 | 33.33 | 33.17 | 33.17 | 33.56 | 32.8 | 2.42M |
| July 15, 2025 | 33.75 | 33.2 | 33.2 | 33.75 | 33.18 | 3.16M |
| July 14, 2025 | 33.77 | 33.75 | 33.75 | 34.13 | 33.41 | 4.01M |
| July 11, 2025 | 33.8 | 34.12 | 34.12 | 34.44 | 33.63 | 4.82M |
| July 10, 2025 | 35.44 | 34.12 | 34.12 | 35.44 | 33.71 | 6.51M |
| July 09, 2025 | 35.45 | 35.1 | 35.1 | 35.79 | 35.05 | 7.08M |
| July 08, 2025 | 37.6 | 36 | 36 | 37.6 | 34.67 | 15.26M |
| July 07, 2025 | 34.35 | 37.4 | 37.4 | 37.4 | 33.1 | 11.44M |
| July 04, 2025 | 33.96 | 34 | 34 | 34.8 | 33.05 | 7.32M |
| July 03, 2025 | 34.51 | 33.9 | 33.9 | 34.58 | 33.5 | 8.45M |
| July 02, 2025 | 33.78 | 35.09 | 35.09 | 35.45 | 33.2 | 12.46M |
| July 01, 2025 | 33.6 | 33.87 | 33.87 | 35.1 | 32.58 | 12.42M |
| June 30, 2025 | 33.23 | 33.59 | 33.59 | 33.73 | 32.82 | 9.15M |
| June 27, 2025 | 32.49 | 33.08 | 33.08 | 33.39 | 32.4 | 7.82M |
| June 26, 2025 | 32.57 | 32.73 | 32.73 | 33.21 | 32.43 | 8.22M |
| June 25, 2025 | 33.78 | 32.71 | 32.71 | 34.06 | 32.36 | 11.98M |
| June 24, 2025 | 34.81 | 34.21 | 34.21 | 35.5 | 34 | 11.2M |
| June 23, 2025 | 34.05 | 34.8 | 34.8 | 35.21 | 33.3 | 11.03M |
| June 20, 2025 | 33.8 | 35.29 | 35.29 | 35.31 | 33.1 | 13.34M |
| June 19, 2025 | 35.21 | 34.34 | 34.34 | 35.92 | 33.84 | 14.53M |
| June 18, 2025 | 35.47 | 35.16 | 35.16 | 36.28 | 34.61 | 14.89M |
| June 17, 2025 | 39.1 | 36.63 | 36.63 | 40.19 | 36.63 | 17.45M |
| June 16, 2025 | 44.1 | 40.7 | 40.7 | 44.15 | 40.5 | 20.31M |