35.35
+0.29(+0.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 34.5 | 35.06 | 35.06 | 35.5 | 33.6 | 3.03M |
| September 04, 2025 | 34.21 | 34.8 | 34.8 | 35.25 | 32.94 | 3.21M |
| September 03, 2025 | 35.8 | 34.31 | 34.31 | 36.15 | 34.28 | 2.74M |
| September 02, 2025 | 35.6 | 35.8 | 35.8 | 36.43 | 33.65 | 5.4M |
| September 01, 2025 | 36.09 | 35.6 | 35.6 | 36.99 | 35.35 | 4.73M |
| August 29, 2025 | 37.05 | 35.91 | 35.91 | 37.09 | 34.98 | 6.06M |
| August 28, 2025 | 37.1 | 37.24 | 37.24 | 38.12 | 35.89 | 5.03M |
| August 27, 2025 | 37.69 | 37.04 | 37.04 | 39.33 | 37.01 | 6.78M |
| August 26, 2025 | 38.06 | 37.69 | 37.69 | 38.64 | 37.42 | 4.76M |
| August 25, 2025 | 37.54 | 38.06 | 38.06 | 40.11 | 37.39 | 8.22M |
| August 22, 2025 | 37.35 | 37.09 | 37.09 | 37.85 | 36.61 | 4.78M |
| August 21, 2025 | 36.17 | 37.31 | 37.31 | 38.38 | 35.73 | 6.92M |
| August 20, 2025 | 37.01 | 36.16 | 36.16 | 37.01 | 35.72 | 3.94M |
| August 19, 2025 | 36.15 | 37.02 | 37.02 | 38.08 | 35.88 | 5.54M |
| August 18, 2025 | 35.9 | 36.14 | 36.14 | 36.54 | 35.61 | 4.39M |
| August 15, 2025 | 34.86 | 35.05 | 35.05 | 35.41 | 34.71 | 2.5M |
| August 14, 2025 | 36.25 | 34.86 | 34.86 | 36.58 | 34.8 | 3.84M |
| August 13, 2025 | 36.39 | 36.25 | 36.25 | 36.91 | 35.71 | 3.22M |
| August 12, 2025 | 36.44 | 36.4 | 36.4 | 36.97 | 35.88 | 4.03M |
| August 11, 2025 | 36.99 | 36.45 | 36.45 | 36.99 | 35.62 | 3.7M |
| August 08, 2025 | 36.94 | 36.46 | 36.46 | 37.24 | 36.34 | 3.08M |
| August 07, 2025 | 37.95 | 37.31 | 37.31 | 38.49 | 37.09 | 4.57M |
| August 06, 2025 | 35.92 | 37.71 | 37.71 | 37.9 | 35.3 | 6.85M |
| August 05, 2025 | 33.7 | 35.61 | 35.61 | 35.79 | 33.68 | 5.65M |
| August 04, 2025 | 32.49 | 33.68 | 33.68 | 34 | 32.33 | 2.77M |
| August 01, 2025 | 33 | 32.57 | 32.57 | 33.31 | 32.5 | 1.56M |
| July 31, 2025 | 33.87 | 32.98 | 32.98 | 34.39 | 32.9 | 2.23M |
| July 30, 2025 | 33.69 | 33.99 | 33.99 | 34.44 | 32.39 | 4.11M |
| July 29, 2025 | 34.52 | 34.1 | 34.1 | 34.69 | 33.97 | 1.86M |
| July 28, 2025 | 34.57 | 34.7 | 34.7 | 35.28 | 33.88 | 3.27M |
| July 25, 2025 | 34.47 | 34.12 | 34.12 | 34.57 | 33.81 | 1.75M |
| July 24, 2025 | 34.88 | 34.47 | 34.47 | 34.98 | 34.33 | 2.05M |
| July 23, 2025 | 34.86 | 34.69 | 34.69 | 35.28 | 34.55 | 1.78M |
| July 22, 2025 | 34.63 | 35.03 | 35.03 | 36.26 | 34.52 | 3.19M |
| July 21, 2025 | 34.58 | 34.72 | 34.72 | 35.33 | 34.02 | 2.11M |
| July 18, 2025 | 35 | 34.29 | 34.29 | 35.44 | 34.2 | 2.35M |
| July 17, 2025 | 34.98 | 34.73 | 34.73 | 35.1 | 34.5 | 1.93M |
| July 16, 2025 | 34.75 | 34.99 | 34.99 | 35.26 | 34.12 | 2.7M |
| July 15, 2025 | 34.5 | 34.7 | 34.7 | 35.6 | 34.2 | 3.25M |
| July 14, 2025 | 34.29 | 34.95 | 34.95 | 35.48 | 33.81 | 4.15M |
| July 11, 2025 | 32.16 | 34 | 34 | 34.95 | 31.61 | 6.1M |
| July 10, 2025 | 32.22 | 31.9 | 31.9 | 33.03 | 31.6 | 1.86M |
| July 09, 2025 | 32.6 | 32.34 | 32.34 | 32.66 | 31.94 | 1.39M |
| July 08, 2025 | 32.07 | 32.29 | 32.29 | 32.48 | 31.66 | 974,372 |
| July 07, 2025 | 31.92 | 31.92 | 31.92 | 32.2 | 31.63 | 1.07M |
| July 04, 2025 | 33.5 | 32.04 | 32.04 | 33.5 | 32.04 | 1.84M |
| July 03, 2025 | 32.95 | 33.23 | 33.23 | 33.3 | 32.68 | 1.2M |
| July 02, 2025 | 34.09 | 32.85 | 32.85 | 34.09 | 32.41 | 2.34M |
| July 01, 2025 | 33.88 | 34.1 | 34.1 | 34.28 | 33.6 | 1.62M |
| June 30, 2025 | 33.16 | 34.39 | 34.39 | 34.5 | 32.96 | 2.82M |
| June 27, 2025 | 33.14 | 33.06 | 33.06 | 33.16 | 32.5 | 1.47M |
| June 26, 2025 | 32.82 | 32.89 | 32.89 | 33.5 | 32.36 | 2.55M |
| June 25, 2025 | 40.97 | 42.49 | 42.49 | 42.58 | 40.88 | 2.36M |
| June 24, 2025 | 39.83 | 40.88 | 40.88 | 41.1 | 39.83 | 1.71M |
| June 23, 2025 | 39.72 | 39.94 | 39.94 | 41.33 | 38.83 | 1.9M |
| June 20, 2025 | 39 | 40.08 | 40.08 | 40.44 | 38.98 | 1.99M |
| June 19, 2025 | 39.3 | 39.26 | 39.26 | 39.85 | 39.02 | 1.03M |
| June 18, 2025 | 38.81 | 39.44 | 39.44 | 39.79 | 38.4 | 1.19M |
| June 17, 2025 | 38.9 | 38.98 | 38.98 | 39.37 | 38.5 | 1.26M |
| June 16, 2025 | 38.83 | 38.9 | 38.9 | 40.07 | 38.39 | 1.6M |
