34.43
+0.04(+0.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 34.58 | 34.43 | 34.43 | 34.78 | 33.98 | 11.5M |
| September 05, 2025 | 32.85 | 34.39 | 34.39 | 34.4 | 32.77 | 16.97M |
| September 04, 2025 | 33.69 | 32.85 | 32.85 | 34.02 | 32.29 | 15.54M |
| September 03, 2025 | 34.25 | 33.58 | 33.58 | 34.63 | 33.5 | 14.91M |
| September 02, 2025 | 35.44 | 34.14 | 34.14 | 35.82 | 33.89 | 20.49M |
| September 01, 2025 | 35.29 | 35.29 | 35.29 | 35.88 | 34.92 | 17.67M |
| August 29, 2025 | 35.55 | 34.93 | 34.93 | 35.55 | 34.7 | 16.7M |
| August 28, 2025 | 34.7 | 35.52 | 35.52 | 35.6 | 34.4 | 25.5M |
| August 27, 2025 | 35.11 | 34.8 | 34.8 | 36.33 | 34.8 | 29.56M |
| August 26, 2025 | 35.01 | 35.11 | 35.11 | 35.46 | 34.65 | 15.28M |
| August 25, 2025 | 35.58 | 35.09 | 35.09 | 35.94 | 34.82 | 21.62M |
| August 22, 2025 | 34.5 | 35.22 | 35.22 | 35.42 | 34.44 | 19.68M |
| August 21, 2025 | 34.9 | 34.55 | 34.55 | 35.48 | 34.36 | 15.43M |
| August 20, 2025 | 34.5 | 34.9 | 34.9 | 35.2 | 34.13 | 18.25M |
| August 19, 2025 | 34.58 | 34.4 | 34.4 | 34.84 | 34.01 | 13.84M |
| August 18, 2025 | 35.17 | 34.68 | 34.68 | 35.24 | 34.5 | 20.41M |
| August 15, 2025 | 33.08 | 34.93 | 34.93 | 35.1 | 33.08 | 23.76M |
| August 14, 2025 | 34 | 33.22 | 33.22 | 34.29 | 33.22 | 16.84M |
| August 13, 2025 | 34 | 34 | 34 | 34.15 | 33.65 | 15.12M |
| August 12, 2025 | 33.43 | 33.86 | 33.86 | 34.14 | 33.14 | 16.96M |
| August 11, 2025 | 32.79 | 33.35 | 33.35 | 33.67 | 32.78 | 11.83M |
| August 08, 2025 | 33.21 | 32.93 | 32.93 | 33.29 | 32.6 | 11.91M |
| August 07, 2025 | 32.64 | 33.21 | 33.21 | 33.84 | 32.58 | 22.71M |
| August 06, 2025 | 32.35 | 32.64 | 32.64 | 32.7 | 32.15 | 7.4M |
| August 05, 2025 | 32.36 | 32.4 | 32.4 | 32.47 | 32.1 | 5.67M |
| August 04, 2025 | 32.06 | 32.24 | 32.24 | 32.34 | 31.91 | 5.35M |
| August 01, 2025 | 31.99 | 32.2 | 32.2 | 32.74 | 31.88 | 7.65M |
| July 31, 2025 | 32.39 | 31.99 | 31.99 | 32.76 | 31.86 | 9.42M |
| July 30, 2025 | 32.79 | 32.57 | 32.57 | 33.02 | 32.22 | 10.22M |
| July 29, 2025 | 32.08 | 32.79 | 32.79 | 32.99 | 32.01 | 11.75M |
| July 28, 2025 | 32.38 | 32.19 | 32.19 | 32.49 | 32.04 | 6.86M |
| July 25, 2025 | 32.18 | 32.18 | 32.18 | 32.46 | 31.92 | 9.13M |
| July 24, 2025 | 31.31 | 32.12 | 32.12 | 32.38 | 31.3 | 12.4M |
| July 23, 2025 | 31.51 | 31.33 | 31.33 | 31.74 | 31.28 | 7.93M |
| July 22, 2025 | 31.5 | 31.6 | 31.6 | 31.62 | 31.31 | 6.85M |
| July 21, 2025 | 31.55 | 31.49 | 31.49 | 31.63 | 31.35 | 5.52M |
| July 18, 2025 | 31.55 | 31.5 | 31.5 | 31.7 | 31.36 | 6.15M |
| July 17, 2025 | 30.98 | 31.38 | 31.38 | 31.39 | 30.85 | 6.86M |
| July 16, 2025 | 31.05 | 31.04 | 31.04 | 31.35 | 30.88 | 5.71M |
| July 15, 2025 | 30.91 | 30.97 | 30.97 | 31.18 | 30.67 | 5.26M |
| July 14, 2025 | 31.15 | 31 | 31 | 31.35 | 31 | 5.11M |
| July 11, 2025 | 30.78 | 31.05 | 31.05 | 31.15 | 30.64 | 6.64M |
| July 10, 2025 | 30.54 | 30.76 | 30.76 | 30.94 | 30.53 | 5.32M |
| July 09, 2025 | 30.92 | 30.61 | 30.61 | 30.95 | 30.56 | 5.3M |
| July 08, 2025 | 30.43 | 30.9 | 30.9 | 30.92 | 30.4 | 6.71M |
| July 07, 2025 | 30.47 | 30.34 | 30.34 | 30.55 | 30.3 | 3.73M |
| July 04, 2025 | 30.89 | 30.53 | 30.53 | 30.97 | 30.47 | 5.1M |
| July 03, 2025 | 30.95 | 30.86 | 30.86 | 31.09 | 30.65 | 6.25M |
| July 02, 2025 | 30.9 | 31.02 | 31.02 | 31.44 | 30.45 | 8.53M |
| July 01, 2025 | 30.7 | 30.85 | 30.85 | 31.06 | 30.46 | 6.68M |
| June 30, 2025 | 30.62 | 30.74 | 30.74 | 30.9 | 30.55 | 5.65M |
| June 27, 2025 | 30.5 | 30.55 | 30.55 | 30.85 | 30.45 | 6.07M |
| June 26, 2025 | 30.63 | 30.32 | 30.32 | 30.74 | 30.3 | 5.55M |
| June 25, 2025 | 30.3 | 30.57 | 30.57 | 30.6 | 30.13 | 6.78M |
| June 24, 2025 | 29.54 | 30.3 | 30.3 | 30.3 | 29.54 | 6.79M |
| June 23, 2025 | 29.11 | 29.48 | 29.48 | 29.73 | 28.99 | 4.8M |
| June 20, 2025 | 29.7 | 29.24 | 29.24 | 29.9 | 29.24 | 5.82M |
| June 19, 2025 | 29.75 | 29.73 | 29.73 | 30.29 | 29.62 | 6.05M |
| June 18, 2025 | 29.75 | 29.96 | 29.96 | 30.1 | 29.62 | 5.37M |
| June 17, 2025 | 29.98 | 29.87 | 29.87 | 29.98 | 29.63 | 3.83M |