33.56
+1.58(+4.94%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 31.04 | 31.98 | 31.98 | 32.05 | 30.92 | 2.68M |
| September 04, 2025 | 32.31 | 31.1 | 31.1 | 32.45 | 30.61 | 3.15M |
| September 03, 2025 | 32.58 | 31.99 | 31.99 | 33.17 | 31.84 | 3.07M |
| September 02, 2025 | 32.6 | 32.58 | 32.58 | 32.96 | 31.44 | 6.28M |
| September 01, 2025 | 33.18 | 32.64 | 32.64 | 33.4 | 32.43 | 3.53M |
| August 29, 2025 | 33 | 33.16 | 33.16 | 33.66 | 32.61 | 3.78M |
| August 28, 2025 | 33.88 | 33.29 | 33.29 | 34.19 | 32.3 | 5.71M |
| August 27, 2025 | 35.36 | 33.97 | 33.97 | 36.38 | 33.87 | 6.35M |
| August 26, 2025 | 35.77 | 35 | 35 | 35.91 | 34.44 | 6.75M |
| August 25, 2025 | 35.77 | 34.61 | 34.61 | 35.77 | 34.3 | 5.21M |
| August 22, 2025 | 35.28 | 35.53 | 35.53 | 35.8 | 35.18 | 2.37M |
| August 21, 2025 | 36.51 | 35.53 | 35.53 | 36.6 | 35.37 | 3.85M |
| August 20, 2025 | 34.36 | 35.65 | 35.65 | 35.85 | 34.36 | 5.9M |
| August 19, 2025 | 34.88 | 34.6 | 34.6 | 35.1 | 33.96 | 4.04M |
| August 18, 2025 | 35.47 | 34.85 | 34.85 | 35.69 | 34.6 | 5.07M |
| August 15, 2025 | 34.8 | 35.36 | 35.36 | 35.97 | 34.79 | 7.04M |
| August 14, 2025 | 35.81 | 35.05 | 35.05 | 35.81 | 34.33 | 5.34M |
| August 13, 2025 | 34.68 | 35.68 | 35.68 | 35.85 | 34.46 | 8.35M |
| August 12, 2025 | 34.83 | 34.88 | 34.88 | 36.22 | 34.72 | 6.99M |
| August 11, 2025 | 34.57 | 34.83 | 34.83 | 35.6 | 34.22 | 6.83M |
| August 08, 2025 | 33.41 | 34.29 | 34.29 | 34.75 | 33 | 6.36M |
| August 07, 2025 | 34.2 | 33.56 | 33.56 | 34.21 | 33.5 | 4.69M |
| August 06, 2025 | 33.08 | 33.9 | 33.9 | 34.49 | 32.6 | 9.84M |
| August 05, 2025 | 33.29 | 32.94 | 32.94 | 33.57 | 32.51 | 9.1M |
| August 04, 2025 | 30.07 | 31.89 | 31.89 | 32.25 | 30.07 | 6.42M |
| August 01, 2025 | 30.58 | 30.52 | 30.52 | 30.85 | 30.25 | 1.82M |
| July 31, 2025 | 30.4 | 30.25 | 30.25 | 30.78 | 30.06 | 2.13M |
| July 30, 2025 | 30.78 | 30.47 | 30.47 | 30.91 | 30.25 | 3.2M |
| July 29, 2025 | 31.2 | 30.94 | 30.94 | 31.29 | 30.52 | 2.59M |
| July 28, 2025 | 30.89 | 31.05 | 31.05 | 31.28 | 30.71 | 2.81M |
| July 25, 2025 | 30.65 | 30.7 | 30.7 | 30.98 | 30.5 | 2M |
| July 24, 2025 | 30.76 | 30.67 | 30.67 | 31.05 | 30.58 | 2.05M |
| July 23, 2025 | 30.7 | 30.65 | 30.65 | 30.86 | 30.36 | 2.02M |
| July 22, 2025 | 31.29 | 30.72 | 30.72 | 31.39 | 30.57 | 3.95M |
| July 21, 2025 | 31.38 | 31.41 | 31.41 | 31.48 | 31.06 | 2.54M |
| July 18, 2025 | 32.01 | 31.41 | 31.41 | 32.18 | 31.07 | 4.31M |
| July 17, 2025 | 31.26 | 32.13 | 32.13 | 32.45 | 31.24 | 3.75M |
| July 16, 2025 | 31.79 | 31.29 | 31.29 | 31.92 | 31.14 | 3.48M |
| July 15, 2025 | 31.53 | 31.88 | 31.88 | 31.95 | 31.31 | 2.66M |
| July 14, 2025 | 31.9 | 31.66 | 31.66 | 32.08 | 31.53 | 2.11M |
| July 11, 2025 | 31.82 | 31.98 | 31.98 | 32.3 | 31.65 | 2.2M |
| July 10, 2025 | 32.08 | 31.65 | 31.65 | 32.39 | 31.51 | 2.94M |
| July 09, 2025 | 32.75 | 32.23 | 32.23 | 32.91 | 32.18 | 2M |
| July 08, 2025 | 33 | 32.75 | 32.75 | 33.12 | 32.55 | 2.78M |
| July 07, 2025 | 32 | 32.75 | 32.75 | 32.79 | 31.56 | 3.7M |
| July 04, 2025 | 32.21 | 32 | 32 | 32.43 | 31.81 | 2.04M |
| July 03, 2025 | 32.29 | 32.2 | 32.2 | 32.78 | 32.01 | 3.66M |
| July 02, 2025 | 33.3 | 32.56 | 32.56 | 33.79 | 32.4 | 3.97M |
| July 01, 2025 | 33.8 | 33.89 | 33.89 | 34.19 | 33.34 | 3.49M |
| June 30, 2025 | 34.62 | 34.16 | 34.16 | 34.98 | 33.01 | 9.25M |
| June 27, 2025 | 39.23 | 34.72 | 34.72 | 39.23 | 34.07 | 14.61M |
| June 26, 2025 | 35.2 | 35.66 | 35.66 | 35.85 | 34.33 | 4.36M |
| June 25, 2025 | 34.5 | 35.16 | 35.16 | 36.17 | 34.4 | 4.09M |
| June 24, 2025 | 33.38 | 34.68 | 34.68 | 35.28 | 33.19 | 6.38M |
| June 23, 2025 | 32.1 | 33.18 | 33.18 | 33.81 | 32.01 | 3.99M |
| June 20, 2025 | 32 | 32.18 | 32.18 | 32.58 | 31.81 | 1.96M |
| June 19, 2025 | 32.05 | 32.19 | 32.19 | 33.1 | 31.83 | 3.64M |
| June 18, 2025 | 31 | 32.08 | 32.08 | 32.48 | 31 | 4.05M |
| June 17, 2025 | 33.9 | 32.55 | 32.55 | 33.9 | 32.2 | 8.42M |
| June 16, 2025 | 32 | 33.92 | 33.92 | 34.38 | 32 | 8.17M |