34.48
+0.49(+1.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 31.55 | 32.73 | 32.73 | 32.8 | 31.55 | 11.25M |
| August 14, 2025 | 32.06 | 32.01 | 32.01 | 32.77 | 31.25 | 10.23M |
| August 13, 2025 | 31.89 | 32.27 | 32.27 | 32.44 | 31.8 | 7.3M |
| August 12, 2025 | 32.5 | 32.12 | 32.12 | 32.58 | 31.53 | 7.59M |
| August 11, 2025 | 32.49 | 32.67 | 32.67 | 33.12 | 32.1 | 8.91M |
| August 08, 2025 | 33.16 | 32.49 | 32.49 | 33.16 | 32.36 | 6.17M |
| August 07, 2025 | 33.91 | 33.21 | 33.21 | 33.91 | 32.79 | 11.31M |
| August 06, 2025 | 32.86 | 33.9 | 33.9 | 34.3 | 32.52 | 16.72M |
| August 05, 2025 | 32.34 | 32.9 | 32.9 | 32.99 | 31.84 | 13.34M |
| August 04, 2025 | 30.18 | 32.19 | 32.19 | 32.2 | 30.15 | 11.28M |
| August 01, 2025 | 31.21 | 30.52 | 30.52 | 31.26 | 30.3 | 5.61M |
| July 31, 2025 | 31.41 | 31.4 | 31.4 | 31.9 | 31.32 | 5.68M |
| July 30, 2025 | 31.49 | 31.49 | 31.49 | 31.88 | 31.21 | 4.83M |
| July 29, 2025 | 31.7 | 31.68 | 31.68 | 32.26 | 31.21 | 4.78M |
| July 28, 2025 | 31.73 | 31.92 | 31.92 | 32.09 | 31.4 | 5.02M |
| July 25, 2025 | 31.55 | 31.61 | 31.61 | 31.66 | 31.25 | 3.62M |
| July 24, 2025 | 31.42 | 31.57 | 31.57 | 32.14 | 31.41 | 4.66M |
| July 23, 2025 | 31.3 | 31.39 | 31.39 | 31.75 | 31.3 | 4.75M |
| July 22, 2025 | 32.4 | 31.75 | 31.75 | 32.4 | 31.67 | 7.88M |
| July 21, 2025 | 32.38 | 32.71 | 32.71 | 33.3 | 32 | 9.36M |
| July 18, 2025 | 32.4 | 32.12 | 32.12 | 32.5 | 31.8 | 6.53M |
| July 17, 2025 | 31.59 | 32.12 | 32.12 | 32.69 | 31.28 | 11.79M |
| July 16, 2025 | 30.76 | 32.56 | 32.56 | 33.6 | 30.5 | 17.44M |
| July 15, 2025 | 30.69 | 30.69 | 30.69 | 30.96 | 30.01 | 6.51M |
| July 14, 2025 | 29.94 | 30.86 | 30.86 | 31.1 | 29.75 | 8.82M |
| July 11, 2025 | 29.52 | 29.92 | 29.92 | 30.27 | 29.22 | 5.74M |
| July 10, 2025 | 29.87 | 29.41 | 29.41 | 30.15 | 29.3 | 5.52M |
| July 09, 2025 | 30.4 | 30.17 | 30.17 | 31.3 | 30.13 | 7.62M |
| July 08, 2025 | 29.5 | 30.02 | 30.02 | 30.21 | 29.32 | 5.52M |
| July 07, 2025 | 30.6 | 29.53 | 29.53 | 30.6 | 29.3 | 7.73M |
| July 04, 2025 | 30.9 | 30.52 | 30.52 | 30.97 | 30.5 | 4.49M |
| July 03, 2025 | 30.68 | 30.72 | 30.72 | 31.1 | 30.38 | 5.72M |
| July 02, 2025 | 31.9 | 30.82 | 30.82 | 31.9 | 30.8 | 7.62M |
| July 01, 2025 | 32.74 | 31.99 | 31.99 | 33.17 | 31.91 | 6.97M |
| June 30, 2025 | 32.7 | 32.73 | 32.73 | 33.33 | 32.51 | 5.58M |
| June 27, 2025 | 32.99 | 32.7 | 32.7 | 33 | 32.16 | 5.14M |
| June 26, 2025 | 33.44 | 32.71 | 32.71 | 33.98 | 32.68 | 8.01M |
| June 25, 2025 | 32.78 | 33.15 | 33.15 | 33.39 | 32.47 | 8.74M |
| June 24, 2025 | 30.7 | 32.78 | 32.78 | 33.55 | 30.7 | 12.61M |
| June 23, 2025 | 30.45 | 30.65 | 30.65 | 30.88 | 30 | 6.08M |
| June 20, 2025 | 32.61 | 30.9 | 30.9 | 32.7 | 30.88 | 7.81M |
| June 19, 2025 | 32.62 | 32.96 | 32.96 | 33.8 | 32.4 | 9.21M |
| June 18, 2025 | 32.83 | 32.75 | 32.75 | 33.1 | 32 | 6.25M |
| June 17, 2025 | 32.74 | 33.05 | 33.05 | 33.4 | 32.45 | 5.56M |
| June 16, 2025 | 32.6 | 32.75 | 32.75 | 33.2 | 32.44 | 5.32M |
| June 13, 2025 | 33.9 | 32.94 | 32.94 | 33.98 | 32.7 | 8.58M |
| June 12, 2025 | 34.42 | 34.19 | 34.19 | 34.77 | 34.02 | 6.49M |
| June 11, 2025 | 34.6 | 34.76 | 34.76 | 35.23 | 34.3 | 7.86M |
| June 10, 2025 | 35.85 | 34.87 | 34.87 | 36.2 | 33.83 | 16.99M |
| June 09, 2025 | 34.08 | 35.85 | 35.85 | 37 | 34.05 | 17.9M |
| June 06, 2025 | 35.5 | 34.08 | 34.08 | 35.68 | 33.8 | 12.85M |
| June 05, 2025 | 35.39 | 35.14 | 35.14 | 36.2 | 35.12 | 15.11M |
| June 04, 2025 | 34.49 | 35.76 | 35.76 | 35.77 | 34.34 | 20.63M |
| June 03, 2025 | 32.1 | 34.65 | 34.65 | 35.39 | 31.19 | 23.87M |
| May 30, 2025 | 33.99 | 32.17 | 32.17 | 34 | 31.19 | 12.16M |
| May 29, 2025 | 47.38 | 48.15 | 48 | 48.85 | 46.86 | 14.02M |
| May 28, 2025 | 46.7 | 46.8 | 46.8 | 47.47 | 44.8 | 8.93M |
| May 27, 2025 | 47.85 | 46.78 | 46.78 | 47.9 | 46 | 8.41M |
| May 26, 2025 | 44.61 | 47.2 | 47.2 | 47.73 | 44.61 | 10.14M |
| May 23, 2025 | 45 | 44.63 | 44.63 | 46.33 | 44.51 | 5.54M |