35.50
-0.26(-0.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 34.01 | 35.76 | 35.76 | 35.77 | 33.81 | 5.85M |
| August 15, 2025 | 33.4 | 34 | 34 | 34.28 | 33.3 | 3.2M |
| August 14, 2025 | 34.45 | 33.71 | 33.71 | 35.04 | 33.61 | 4.77M |
| August 13, 2025 | 34.34 | 34.44 | 34.44 | 35.04 | 33.79 | 5.57M |
| August 12, 2025 | 34.86 | 34.29 | 34.29 | 35.08 | 33.85 | 5.99M |
| August 11, 2025 | 35.98 | 34.97 | 34.97 | 35.98 | 34.74 | 6.12M |
| August 08, 2025 | 37.89 | 35.8 | 35.8 | 37.89 | 35.62 | 5.29M |
| August 07, 2025 | 36.1 | 38 | 38 | 38.12 | 35.8 | 7.84M |
| August 06, 2025 | 35.85 | 36.49 | 36.49 | 37.03 | 35.45 | 7.14M |
| August 05, 2025 | 33.48 | 35.99 | 35.99 | 36.5 | 33.02 | 10.82M |
| August 04, 2025 | 32 | 33.09 | 33.09 | 33.6 | 31.58 | 3.22M |
| August 01, 2025 | 32.39 | 32.15 | 32.15 | 32.75 | 31.88 | 2.14M |
| July 31, 2025 | 32.25 | 32.46 | 32.46 | 33.74 | 32.07 | 3.96M |
| July 30, 2025 | 33.62 | 32.41 | 32.41 | 33.62 | 32.06 | 5.67M |
| July 29, 2025 | 34.47 | 33.8 | 33.8 | 35.43 | 33.61 | 5.13M |
| July 28, 2025 | 34.14 | 34.64 | 34.64 | 34.95 | 33.45 | 6.61M |
| July 25, 2025 | 32.58 | 34.03 | 34.03 | 34.28 | 31.98 | 6.97M |
| July 24, 2025 | 31.11 | 32.39 | 32.39 | 32.95 | 31 | 8.29M |
| July 23, 2025 | 31.06 | 31.11 | 31.11 | 31.86 | 30.41 | 3.98M |
| July 22, 2025 | 31.28 | 31.05 | 31.05 | 31.78 | 30.85 | 4.94M |
| July 21, 2025 | 30.28 | 31.31 | 31.31 | 31.9 | 30.14 | 5.99M |
| July 18, 2025 | 30.5 | 30.65 | 30.65 | 30.97 | 29.83 | 4.98M |
| July 17, 2025 | 28.45 | 30.48 | 30.48 | 30.95 | 28.45 | 9.33M |
| July 16, 2025 | 28.41 | 28.36 | 28.36 | 28.8 | 28.2 | 2.67M |
| July 15, 2025 | 29.18 | 28.47 | 28.47 | 29.18 | 28.11 | 3.59M |
| July 14, 2025 | 29.05 | 29.03 | 29.03 | 29.16 | 28.66 | 2.25M |
| July 11, 2025 | 29.45 | 29.13 | 29.13 | 29.59 | 28.61 | 3.36M |
| July 10, 2025 | 29.79 | 29.11 | 29.11 | 30.79 | 28.95 | 4.35M |
| July 09, 2025 | 29.87 | 29.67 | 29.67 | 30.29 | 29.53 | 2.38M |
| July 08, 2025 | 29.6 | 30.1 | 30.1 | 30.58 | 29.36 | 3.19M |
| July 07, 2025 | 29.3 | 29.6 | 29.6 | 30.03 | 29.23 | 2.07M |
| July 04, 2025 | 29.83 | 29.4 | 29.4 | 31.12 | 29.01 | 4.87M |
| July 03, 2025 | 30.38 | 29.93 | 29.93 | 30.89 | 29.8 | 2.72M |
| July 02, 2025 | 30.72 | 30.1 | 30.1 | 30.74 | 29.9 | 3.24M |
| July 01, 2025 | 30.56 | 30.99 | 30.99 | 31.84 | 30.32 | 5.07M |
| June 30, 2025 | 30.24 | 31.04 | 31.04 | 32.03 | 30.24 | 7.32M |
| June 27, 2025 | 32.71 | 30.01 | 30.01 | 32.79 | 29.73 | 10.43M |
| June 26, 2025 | 34.05 | 33 | 33 | 34.4 | 32.95 | 3.18M |
| June 25, 2025 | 33.8 | 34.13 | 34.13 | 34.58 | 33.11 | 3.65M |
| June 24, 2025 | 33.58 | 33.73 | 33.73 | 34.22 | 33.2 | 3.44M |
| June 23, 2025 | 31.7 | 33.94 | 33.94 | 35.28 | 31 | 9.03M |
| June 20, 2025 | 29.2 | 31.81 | 31.81 | 32.26 | 29.2 | 8.48M |
| June 19, 2025 | 29.08 | 29.19 | 29.19 | 29.93 | 28.82 | 2.28M |
| June 18, 2025 | 28.84 | 29.08 | 29.08 | 29.26 | 28.54 | 1.58M |
| June 17, 2025 | 30.2 | 28.85 | 28.85 | 30.33 | 28.63 | 3.09M |
| June 16, 2025 | 29.15 | 29.98 | 29.98 | 30.85 | 29.15 | 2.8M |
| June 13, 2025 | 30.53 | 29.3 | 29.3 | 30.53 | 29.11 | 2.8M |
| June 12, 2025 | 30.53 | 30.29 | 30.29 | 30.83 | 30.01 | 1.24M |
| June 11, 2025 | 30.42 | 30.27 | 30.27 | 30.64 | 30.2 | 1.36M |
| June 10, 2025 | 31.48 | 30.3 | 30.3 | 31.48 | 29.9 | 2.39M |
| June 09, 2025 | 31.3 | 31.05 | 31.05 | 31.44 | 30.8 | 1.77M |
| June 06, 2025 | 31.97 | 31.3 | 31.3 | 31.97 | 31.2 | 2.36M |
| June 05, 2025 | 30.84 | 32.11 | 32.11 | 32.77 | 30.4 | 4.42M |
| June 04, 2025 | 30.9 | 30.84 | 30.84 | 31.32 | 30.75 | 2.1M |
| June 03, 2025 | 29.4 | 31 | 31 | 31.58 | 29.4 | 5.38M |
| May 30, 2025 | 31.4 | 29.56 | 29.56 | 31.4 | 29.33 | 3.12M |
| May 29, 2025 | 30.57 | 31.13 | 31.13 | 31.37 | 30.4 | 2.28M |
| May 28, 2025 | 31.15 | 30.48 | 30.48 | 31.21 | 30.28 | 2.72M |
| May 27, 2025 | 32.76 | 31.15 | 31.15 | 32.9 | 30.8 | 4.14M |
| May 26, 2025 | 32.13 | 32.99 | 32.99 | 33.19 | 32.13 | 3.49M |