33.79
-0.47(-1.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 32.18 | 34.26 | 34.26 | 34.28 | 32.06 | 7.38M |
| August 15, 2025 | 31.37 | 32.11 | 32.11 | 32.72 | 31.22 | 3.28M |
| August 14, 2025 | 33.58 | 31.37 | 31.37 | 33.58 | 31.37 | 4.06M |
| August 13, 2025 | 31.72 | 32.67 | 32.67 | 34.2 | 31.31 | 6.79M |
| August 12, 2025 | 31.72 | 32.97 | 32.97 | 34.33 | 30.8 | 7.89M |
| August 11, 2025 | 30.5 | 31.73 | 31.73 | 32.32 | 30.5 | 3.12M |
| August 08, 2025 | 32.54 | 30.81 | 30.81 | 32.55 | 30.75 | 3.82M |
| August 07, 2025 | 32.49 | 32.47 | 32.47 | 33.4 | 32.01 | 2.83M |
| August 06, 2025 | 31.94 | 32.39 | 32.39 | 32.93 | 31.94 | 2.93M |
| August 05, 2025 | 34.1 | 32.27 | 32.27 | 34.1 | 31.3 | 5.27M |
| August 04, 2025 | 31.68 | 33.17 | 33.17 | 35.45 | 31.3 | 7.82M |
| August 01, 2025 | 29.99 | 31.01 | 31.01 | 31.6 | 29.38 | 5.86M |
| July 31, 2025 | 28.4 | 28.82 | 28.82 | 29.44 | 28.4 | 2.3M |
| July 30, 2025 | 28.5 | 28.4 | 28.4 | 29 | 28.26 | 2.16M |
| July 29, 2025 | 29.12 | 28.87 | 28.87 | 29.36 | 28.37 | 3.01M |
| July 28, 2025 | 31.16 | 28.93 | 28.93 | 31.33 | 28.86 | 5.33M |
| July 25, 2025 | 30.25 | 31.11 | 31.11 | 31.15 | 30.1 | 2.7M |
| July 24, 2025 | 29.81 | 30.25 | 30.25 | 30.55 | 29.81 | 1.55M |
| July 23, 2025 | 30.03 | 30.15 | 30.15 | 30.69 | 29.6 | 1.15M |
| July 22, 2025 | 30.48 | 30.05 | 30.05 | 30.76 | 29.78 | 1.53M |
| July 21, 2025 | 30.55 | 30.48 | 30.48 | 30.94 | 30.45 | 1.45M |
| July 18, 2025 | 30.7 | 30.61 | 30.61 | 31.2 | 30.32 | 2.25M |
| July 17, 2025 | 31.26 | 31.05 | 31.05 | 33 | 30.77 | 3.71M |
| July 16, 2025 | 31.84 | 31.26 | 31.26 | 32.6 | 31.02 | 2.04M |
| July 15, 2025 | 31.51 | 31.81 | 31.81 | 31.81 | 31.01 | 1.27M |
| July 14, 2025 | 32.14 | 31.42 | 31.42 | 32.2 | 31.29 | 1.4M |
| July 11, 2025 | 32.02 | 32.04 | 32.04 | 32.33 | 31.5 | 1.57M |
| July 10, 2025 | 32.51 | 32.11 | 32.11 | 32.51 | 31.42 | 1.46M |
| July 09, 2025 | 32.96 | 32.4 | 32.4 | 33.4 | 32.35 | 1.88M |
| July 08, 2025 | 30.88 | 32.92 | 32.92 | 33.99 | 30.6 | 3.48M |
| July 07, 2025 | 30.51 | 30.88 | 30.88 | 31.6 | 30.5 | 1.04M |
| July 04, 2025 | 30.89 | 30.82 | 30.82 | 31.35 | 30.61 | 1.16M |
| July 03, 2025 | 30.59 | 31.07 | 31.07 | 31.25 | 30.22 | 1.36M |
| July 02, 2025 | 30.9 | 30.41 | 30.41 | 31 | 29.8 | 1.32M |
| July 01, 2025 | 31.6 | 31 | 31 | 31.88 | 30.7 | 1.71M |
| June 30, 2025 | 30.96 | 31.44 | 31.44 | 32.4 | 30.81 | 2.52M |
| June 27, 2025 | 30.8 | 30.81 | 30.81 | 31.39 | 30.31 | 2.25M |
| June 26, 2025 | 29.62 | 31.05 | 31.05 | 31.39 | 29.01 | 4.32M |
| June 25, 2025 | 29.55 | 29.45 | 29.45 | 29.69 | 28.56 | 2.3M |
| June 24, 2025 | 28.65 | 29.29 | 29.29 | 29.47 | 28.51 | 1.57M |
| June 23, 2025 | 28.22 | 28.51 | 28.51 | 28.57 | 27.82 | 965,350 |
| June 20, 2025 | 28.75 | 28.22 | 28.22 | 28.99 | 28.11 | 953,297 |
| June 19, 2025 | 29.58 | 28.8 | 28.8 | 30.64 | 28.63 | 1.73M |
| June 18, 2025 | 29.5 | 29.39 | 29.39 | 29.86 | 28 | 2.72M |
| June 17, 2025 | 29.85 | 29.58 | 29.58 | 30.1 | 29.16 | 2.18M |
| June 16, 2025 | 30.1 | 29.7 | 29.7 | 30.18 | 29.62 | 2.09M |
| June 13, 2025 | 31.36 | 30.05 | 30.05 | 31.45 | 29.8 | 2.07M |
| June 12, 2025 | 30.96 | 31.2 | 31.2 | 31.67 | 30.73 | 1.11M |
| June 11, 2025 | 31.82 | 31.11 | 31.11 | 31.82 | 31.02 | 1.63M |
| June 10, 2025 | 33.33 | 31.91 | 31.91 | 33.9 | 31.2 | 3.29M |
| June 09, 2025 | 34.48 | 33.82 | 33.82 | 34.54 | 33.38 | 1.7M |
| June 06, 2025 | 33.09 | 34.44 | 34.44 | 35.35 | 32.88 | 2.41M |
| June 05, 2025 | 33.27 | 33.09 | 33.09 | 33.98 | 32.32 | 2.61M |
| June 04, 2025 | 34.34 | 33.2 | 33.2 | 34.56 | 33.18 | 1.99M |
| June 03, 2025 | 34.45 | 33.97 | 33.97 | 34.78 | 33.32 | 2.19M |
| May 30, 2025 | 38.78 | 34.5 | 34.5 | 38.81 | 33.59 | 4.45M |
| May 29, 2025 | 35.83 | 37.8 | 37.8 | 38.55 | 35.83 | 2.35M |
| May 28, 2025 | 36.57 | 36.17 | 36.17 | 37.26 | 35.68 | 1.64M |
| May 27, 2025 | 37.48 | 36.71 | 36.71 | 38 | 36.68 | 2.53M |
| May 26, 2025 | 36.3 | 37.5 | 37.5 | 37.5 | 35.51 | 2.48M |