34.05
+0.05(+0.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 32.89 | 34.03 | 34.03 | 34.1 | 32.73 | 9.91M |
| August 14, 2025 | 33.1 | 32.35 | 32.35 | 33.15 | 32.13 | 6.08M |
| August 13, 2025 | 33 | 33.1 | 33.1 | 33.35 | 32.82 | 3.94M |
| August 12, 2025 | 33.22 | 32.96 | 32.96 | 33.43 | 32.89 | 3.64M |
| August 11, 2025 | 33.25 | 33.31 | 33.31 | 33.5 | 33 | 3.62M |
| August 08, 2025 | 33.73 | 33.15 | 33.15 | 33.75 | 32.96 | 5.17M |
| August 07, 2025 | 33.88 | 33.75 | 33.75 | 34.95 | 33.68 | 5.39M |
| August 06, 2025 | 33.9 | 33.87 | 33.87 | 34.45 | 33.72 | 6.44M |
| August 05, 2025 | 33.32 | 34 | 34 | 34.21 | 33.08 | 7.22M |
| August 04, 2025 | 32.68 | 33.4 | 33.4 | 33.41 | 32.21 | 6.53M |
| August 01, 2025 | 32.81 | 32.97 | 32.97 | 33.32 | 32.17 | 8.38M |
| July 31, 2025 | 32.37 | 32.8 | 32.8 | 33.66 | 32.23 | 9.85M |
| July 30, 2025 | 33.6 | 32.41 | 32.41 | 33.99 | 32.15 | 12.59M |
| July 29, 2025 | 31.48 | 34.04 | 34.04 | 34.66 | 31.33 | 21.12M |
| July 28, 2025 | 31.45 | 31.51 | 31.51 | 31.61 | 30.89 | 4.72M |
| July 25, 2025 | 31.55 | 31.35 | 31.35 | 31.66 | 31.31 | 3.51M |
| July 24, 2025 | 31.48 | 31.57 | 31.57 | 31.71 | 31.35 | 4.08M |
| July 23, 2025 | 31.51 | 31.48 | 31.48 | 31.86 | 31.29 | 4.4M |
| July 22, 2025 | 31.49 | 31.38 | 31.38 | 31.89 | 31.29 | 5.46M |
| July 21, 2025 | 31.91 | 31.64 | 31.64 | 32.11 | 31.53 | 8.85M |
| July 18, 2025 | 36.16 | 32.4 | 32.4 | 36.22 | 32.23 | 18.82M |
| July 17, 2025 | 34 | 34.79 | 34.79 | 35.05 | 33.58 | 8.27M |
| July 16, 2025 | 34.63 | 34.04 | 34.04 | 35.51 | 33.52 | 8.63M |
| July 15, 2025 | 32.1 | 34.43 | 34.43 | 34.5 | 32.1 | 14.07M |
| July 14, 2025 | 32.61 | 31.93 | 31.93 | 32.61 | 31.71 | 4.28M |
| July 11, 2025 | 32.91 | 32.53 | 32.53 | 33.29 | 32.19 | 5.25M |
| July 10, 2025 | 33.26 | 32.87 | 32.87 | 33.45 | 32.7 | 6.23M |
| July 09, 2025 | 33.89 | 33.35 | 33.35 | 34.96 | 33.12 | 9.35M |
| July 08, 2025 | 33.83 | 33.97 | 33.97 | 34.26 | 33.22 | 9.37M |
| July 07, 2025 | 32.7 | 33.96 | 33.96 | 34.96 | 32.7 | 15.53M |
| July 04, 2025 | 30.81 | 32.15 | 32.15 | 32.84 | 30.81 | 14.77M |
| July 03, 2025 | 29.52 | 30.95 | 30.95 | 31.53 | 29.52 | 13.15M |
| July 02, 2025 | 29.45 | 29.5 | 29.5 | 30.05 | 28.95 | 5.75M |
| July 01, 2025 | 29.39 | 29.63 | 29.63 | 30.07 | 28.85 | 6.16M |
| June 30, 2025 | 28.67 | 29.43 | 29.43 | 29.64 | 28.64 | 5.83M |
| June 27, 2025 | 29.2 | 28.66 | 28.66 | 29.5 | 28.51 | 4.33M |
| June 26, 2025 | 28.3 | 28.28 | 28.28 | 28.42 | 28.01 | 2.3M |
| June 25, 2025 | 28.02 | 28.23 | 28.23 | 28.25 | 27.71 | 2.42M |
| June 24, 2025 | 27.26 | 28 | 28 | 28.1 | 27.1 | 2.28M |
| June 23, 2025 | 26.72 | 27.2 | 27.2 | 27.27 | 26.65 | 1.53M |
| June 20, 2025 | 27.31 | 26.84 | 26.84 | 27.7 | 26.8 | 1.97M |
| June 19, 2025 | 27.77 | 27.45 | 27.45 | 27.89 | 27.35 | 1.63M |
| June 18, 2025 | 27.88 | 27.86 | 27.86 | 28.03 | 27.5 | 1.78M |
| June 17, 2025 | 28.05 | 27.93 | 27.93 | 28.16 | 27.72 | 1.96M |
| June 16, 2025 | 27.29 | 28.05 | 28.05 | 28.13 | 27.18 | 2.81M |
| June 13, 2025 | 28.2 | 27.29 | 27.29 | 28.26 | 27.25 | 2.99M |
| June 12, 2025 | 28.2 | 28.28 | 28.28 | 28.6 | 28.06 | 2.2M |
| June 11, 2025 | 28.01 | 28.25 | 28.25 | 28.38 | 27.97 | 1.74M |
| June 10, 2025 | 28.08 | 28 | 28 | 28.28 | 27.6 | 2.25M |
| June 09, 2025 | 27.61 | 28.05 | 28.05 | 28.2 | 27.61 | 2.22M |
| June 06, 2025 | 27.79 | 27.61 | 27.61 | 27.9 | 27.53 | 1.6M |
| June 05, 2025 | 27.73 | 27.77 | 27.77 | 27.96 | 27.67 | 1.88M |
| June 04, 2025 | 27.55 | 27.8 | 27.8 | 27.84 | 27.4 | 1.7M |
| June 03, 2025 | 27.13 | 27.57 | 27.57 | 27.89 | 27.01 | 1.78M |
| May 30, 2025 | 27.71 | 27.3 | 27.3 | 27.97 | 27.22 | 2.2M |
| May 29, 2025 | 26.99 | 27.71 | 27.71 | 27.82 | 26.85 | 2.51M |
| May 28, 2025 | 26.85 | 26.84 | 26.84 | 27.1 | 26.66 | 1.19M |
| May 27, 2025 | 27.2 | 27 | 27 | 27.21 | 26.83 | 1.11M |
| May 26, 2025 | 26.82 | 27.16 | 27.17 | 27.2 | 26.6 | 2.2M |
| May 23, 2025 | 27.49 | 27.28 | 26.56 | 27.85 | 27.28 | 1.93M |