34.46
+0.46(+1.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 32.3 | 34 | 34 | 34.15 | 32.3 | 10.42M |
| August 15, 2025 | 31.3 | 32.29 | 32.29 | 32.57 | 31.25 | 5.76M |
| August 14, 2025 | 32.49 | 31.45 | 31.45 | 32.49 | 31.45 | 5.48M |
| August 13, 2025 | 32.19 | 32.38 | 32.38 | 32.8 | 31.96 | 4.76M |
| August 12, 2025 | 32.98 | 32.09 | 32.09 | 33.1 | 31.81 | 4.92M |
| August 11, 2025 | 32.75 | 33.2 | 33.2 | 33.68 | 32.41 | 5.68M |
| August 08, 2025 | 32.94 | 32.74 | 32.74 | 33.56 | 32.6 | 7.84M |
| August 07, 2025 | 31.6 | 33.78 | 33.78 | 35 | 31.01 | 14.02M |
| August 06, 2025 | 31.17 | 31.9 | 31.9 | 32 | 30.98 | 4.24M |
| August 05, 2025 | 31.67 | 31.42 | 31.42 | 31.87 | 31.15 | 3.32M |
| August 04, 2025 | 30.65 | 31.36 | 31.36 | 31.37 | 30.35 | 2.75M |
| August 01, 2025 | 31.3 | 30.8 | 30.8 | 31.74 | 30.8 | 3.7M |
| July 31, 2025 | 32.12 | 31.43 | 31.43 | 32.46 | 31.29 | 5.79M |
| July 30, 2025 | 33.2 | 32.79 | 32.79 | 33.49 | 31.68 | 7.43M |
| July 29, 2025 | 33.77 | 33.17 | 33.17 | 34.3 | 32.89 | 7.23M |
| July 28, 2025 | 33.75 | 34.35 | 34.35 | 34.81 | 33.01 | 8.39M |
| July 25, 2025 | 32.97 | 34.03 | 34.03 | 34.68 | 32.8 | 11.98M |
| July 24, 2025 | 31.19 | 33.36 | 33.36 | 33.88 | 31.19 | 13.26M |
| July 23, 2025 | 32.1 | 31.5 | 31.5 | 32.65 | 31.1 | 6.1M |
| July 22, 2025 | 32.6 | 32.15 | 32.15 | 33.44 | 32.06 | 8.13M |
| July 21, 2025 | 32.66 | 33.18 | 33.18 | 33.88 | 32.02 | 8.57M |
| July 18, 2025 | 31.86 | 32.9 | 32.9 | 34.16 | 31.6 | 11.52M |
| July 17, 2025 | 31.4 | 31.9 | 31.9 | 32.35 | 31.03 | 5.72M |
| July 16, 2025 | 32.3 | 31.74 | 31.74 | 32.59 | 31.3 | 6.39M |
| July 15, 2025 | 32.55 | 32.16 | 32.16 | 33.96 | 32 | 8.1M |
| July 14, 2025 | 34.05 | 32.57 | 32.57 | 34.88 | 32.27 | 10.47M |
| July 11, 2025 | 32.05 | 33.7 | 33.7 | 35.98 | 31.58 | 16.24M |
| July 10, 2025 | 31.32 | 31.1 | 31.1 | 31.84 | 30.22 | 10.9M |
| July 09, 2025 | 30.7 | 29.96 | 29.96 | 30.98 | 29.8 | 6.21M |
| July 08, 2025 | 30.88 | 31.29 | 31.29 | 31.82 | 30.34 | 8.62M |
| July 07, 2025 | 29.07 | 30.5 | 30.5 | 30.95 | 29.07 | 5.95M |
| July 04, 2025 | 30.34 | 29.58 | 29.58 | 30.37 | 29.04 | 5.65M |
| July 03, 2025 | 30.54 | 30.4 | 30.4 | 31.18 | 30.18 | 5.47M |
| July 02, 2025 | 31.02 | 31.04 | 31.04 | 32.39 | 30.82 | 7.61M |
| July 01, 2025 | 31 | 31.6 | 31.6 | 31.66 | 30.52 | 8.98M |
| June 30, 2025 | 29.9 | 31.95 | 31.95 | 32.68 | 29.01 | 15.22M |
| June 27, 2025 | 28.99 | 30.44 | 30.44 | 31.38 | 28.99 | 12.91M |
| June 26, 2025 | 29.31 | 28.75 | 28.75 | 29.69 | 28.6 | 7.81M |
| June 25, 2025 | 29.41 | 29.8 | 29.8 | 30.18 | 29.3 | 6.7M |
| June 24, 2025 | 29.8 | 29.69 | 29.69 | 30.09 | 29.55 | 6.8M |
| June 23, 2025 | 28.5 | 29.85 | 29.85 | 30.09 | 28.5 | 7.06M |
| June 20, 2025 | 30.09 | 29.37 | 29.37 | 30.73 | 29.25 | 6.46M |
| June 19, 2025 | 30.19 | 29.85 | 29.85 | 30.7 | 29.49 | 8.86M |
| June 18, 2025 | 33 | 30.98 | 30.98 | 33.51 | 30.7 | 14.77M |
| June 17, 2025 | 36.02 | 33.75 | 33.75 | 38.11 | 33.74 | 15.76M |
| June 16, 2025 | 34 | 36.54 | 36.54 | 37.22 | 33.52 | 16.77M |
| June 13, 2025 | 35.59 | 35.25 | 35.25 | 37.1 | 34.01 | 18.78M |
| June 12, 2025 | 30.51 | 35.9 | 35.9 | 37.39 | 29.75 | 23.17M |
| June 11, 2025 | 27.29 | 31.16 | 31.16 | 33.4 | 27.29 | 18.84M |
| June 10, 2025 | 28.34 | 27.88 | 27.88 | 29.3 | 27.15 | 12.24M |
| June 09, 2025 | 27.37 | 27.94 | 27.94 | 28.89 | 26.76 | 10M |
| June 06, 2025 | 26.9 | 26.4 | 26.4 | 27.44 | 26.23 | 5.11M |
| June 05, 2025 | 26.67 | 27.12 | 27.12 | 28.45 | 26.45 | 11.07M |
| June 04, 2025 | 24.98 | 26.75 | 26.55 | 27.38 | 24.77 | 8.94M |
| June 03, 2025 | 24.5 | 24.83 | 24.64 | 25.15 | 24 | 3.47M |
| May 30, 2025 | 24.64 | 23.85 | 23.85 | 24.71 | 23.81 | 2.59M |
| May 29, 2025 | 24.69 | 24.8 | 24.8 | 24.97 | 24.48 | 2.58M |
| May 28, 2025 | 24.85 | 24.4 | 24.4 | 24.99 | 24.3 | 1.97M |
| May 27, 2025 | 25.37 | 24.75 | 24.75 | 25.69 | 24.75 | 2.95M |
| May 26, 2025 | 24.92 | 25.66 | 25.66 | 26.11 | 24.89 | 3.95M |