34.90
+0.04(+0.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 34.99 | 34.86 | 34.86 | 35.27 | 34.01 | 3.78M |
| September 04, 2025 | 37.9 | 34.67 | 34.67 | 39 | 34 | 6.83M |
| September 03, 2025 | 44.99 | 37.45 | 37.45 | 45 | 37.16 | 7.69M |
| September 02, 2025 | 47.47 | 43.83 | 43.83 | 48.04 | 43.16 | 4.46M |
| September 01, 2025 | 44.45 | 47.19 | 47.19 | 48.15 | 43.69 | 6.43M |
| August 29, 2025 | 46.92 | 43.69 | 43.69 | 46.92 | 43.38 | 6.11M |
| August 28, 2025 | 42 | 47.16 | 47.16 | 47.17 | 41.85 | 6.88M |
| August 27, 2025 | 43.86 | 43.08 | 43.08 | 44.81 | 42.68 | 5.14M |
| August 26, 2025 | 42.8 | 43.76 | 43.76 | 45.45 | 41.17 | 8.1M |
| August 25, 2025 | 42.1 | 42.5 | 42.5 | 45 | 41 | 8.86M |
| August 22, 2025 | 41.3 | 42.57 | 42.57 | 43.93 | 40.44 | 6.5M |
| August 21, 2025 | 41.6 | 40.98 | 40.98 | 42.71 | 40.7 | 3.78M |
| August 20, 2025 | 43.24 | 41.97 | 41.97 | 43.8 | 40.75 | 5.87M |
| August 19, 2025 | 45 | 42.78 | 42.78 | 45.2 | 42.47 | 5.24M |
| August 18, 2025 | 43.33 | 45.03 | 45.03 | 46.05 | 43.33 | 5.55M |
| August 15, 2025 | 43.67 | 42.77 | 42.77 | 44.45 | 42.51 | 4.55M |
| August 14, 2025 | 45.4 | 43.58 | 43.58 | 46 | 43.2 | 6.58M |
| August 13, 2025 | 46.91 | 45.54 | 45.54 | 47.85 | 44.55 | 6.36M |
| August 12, 2025 | 49.6 | 47 | 47 | 50.33 | 45.9 | 6.33M |
| August 11, 2025 | 46.66 | 48.72 | 48.72 | 50 | 45.6 | 7.46M |
| August 08, 2025 | 47 | 46.66 | 46.66 | 48.5 | 44.97 | 4.36M |
| August 07, 2025 | 47 | 47.73 | 47.73 | 50.86 | 46.95 | 6.39M |
| August 06, 2025 | 45.78 | 47.98 | 47.98 | 48.8 | 45.4 | 7.06M |
| August 05, 2025 | 47.6 | 46.5 | 46.5 | 51.4 | 45.8 | 7.99M |
| August 04, 2025 | 42.78 | 49.06 | 49.06 | 49.96 | 41.92 | 9.19M |
| August 01, 2025 | 39.59 | 43.21 | 43.21 | 46.85 | 39.12 | 9.76M |
| July 31, 2025 | 40.2 | 40.38 | 40.38 | 42.01 | 38.66 | 7.3M |
| July 30, 2025 | 40.86 | 41.01 | 41.01 | 41.98 | 38.9 | 8.13M |
| July 29, 2025 | 36.4 | 40.54 | 40.54 | 40.66 | 36.4 | 8.87M |
| July 28, 2025 | 33.14 | 37.19 | 37.19 | 38.83 | 32.86 | 9.63M |
| July 25, 2025 | 32.09 | 33.47 | 33.47 | 34.07 | 31.56 | 7.69M |
| July 24, 2025 | 28.09 | 32.09 | 32.09 | 32.77 | 28.01 | 8.23M |
| July 23, 2025 | 27.72 | 28.38 | 28.38 | 30.45 | 27.53 | 6.02M |
| July 22, 2025 | 28.93 | 28.52 | 28.52 | 29.69 | 27.9 | 5.38M |
| July 21, 2025 | 25.43 | 29.31 | 29.31 | 30.2 | 25.26 | 7.72M |
| July 18, 2025 | 25.03 | 25.25 | 25.25 | 25.55 | 24.75 | 2.34M |
| July 17, 2025 | 24.49 | 25.03 | 25.03 | 25.56 | 24.21 | 2.11M |
| July 16, 2025 | 24.17 | 24.39 | 24.39 | 24.65 | 23.88 | 1.32M |
| July 15, 2025 | 24.7 | 24.1 | 24.1 | 24.78 | 23.87 | 1.32M |
| July 14, 2025 | 25.11 | 24.68 | 24.68 | 25.11 | 24.42 | 1.17M |
| July 11, 2025 | 25.07 | 25 | 25 | 25.3 | 24.69 | 1.73M |
| July 10, 2025 | 24 | 25.16 | 25.16 | 25.5 | 23.4 | 3.69M |
| July 09, 2025 | 25.1 | 24.36 | 24.36 | 25.86 | 24.36 | 3.09M |
| July 08, 2025 | 24.5 | 25.1 | 25.1 | 25.3 | 24.47 | 2.18M |
| July 07, 2025 | 24.16 | 24.95 | 24.95 | 25.4 | 23.88 | 3.12M |
| July 04, 2025 | 24.77 | 23.84 | 23.84 | 24.77 | 23.79 | 2.43M |
| July 03, 2025 | 24.36 | 24.61 | 24.61 | 25.23 | 24.36 | 2.2M |
| July 02, 2025 | 24.95 | 24.49 | 24.49 | 25.16 | 24.2 | 2.68M |
| July 01, 2025 | 26.63 | 25.22 | 25.22 | 26.66 | 24.97 | 4.58M |
| June 30, 2025 | 24.5 | 26.15 | 26.15 | 26.3 | 24.41 | 5.95M |
| June 27, 2025 | 24.55 | 24.39 | 24.39 | 25.48 | 24.13 | 3.69M |
| June 26, 2025 | 24.85 | 24.67 | 24.67 | 26.36 | 24.33 | 5.83M |
| June 25, 2025 | 23.3 | 24.71 | 24.71 | 25.37 | 23.3 | 6.03M |
| June 24, 2025 | 24.18 | 23.52 | 23.52 | 24.6 | 23.29 | 6.27M |
| June 23, 2025 | 26.49 | 26.62 | 26.62 | 26.96 | 24.78 | 6.13M |
| June 20, 2025 | 26.85 | 26.14 | 26.14 | 27.85 | 25.83 | 7.38M |
| June 19, 2025 | 27.08 | 28.98 | 28.98 | 30.12 | 24.24 | 11.79M |
| June 18, 2025 | 21.75 | 26.27 | 26.27 | 26.27 | 21.75 | 8.06M |
| June 17, 2025 | 21.82 | 21.89 | 21.89 | 22.49 | 21.55 | 2.22M |
| June 16, 2025 | 21.51 | 22 | 22 | 22.11 | 20.74 | 2.77M |