33.63
+0.13(+0.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 32.45 | 33.5 | 33.5 | 33.58 | 32.15 | 4.35M |
| September 04, 2025 | 33.85 | 32.32 | 32.32 | 34.04 | 31.47 | 6.07M |
| September 03, 2025 | 35.08 | 33.84 | 33.84 | 35.23 | 33.68 | 4.94M |
| September 02, 2025 | 37.31 | 34.67 | 34.67 | 37.31 | 34.61 | 8.35M |
| September 01, 2025 | 36.8 | 37.32 | 37.32 | 37.58 | 36.78 | 5.63M |
| August 29, 2025 | 37.8 | 36.56 | 36.56 | 37.8 | 36.51 | 5.99M |
| August 28, 2025 | 37.41 | 37.77 | 37.77 | 37.93 | 35.98 | 8.94M |
| August 27, 2025 | 37.32 | 37.21 | 37.21 | 38.68 | 37 | 9.47M |
| August 26, 2025 | 38.5 | 37.45 | 37.45 | 38.7 | 36.9 | 8.99M |
| August 25, 2025 | 38.8 | 39.11 | 39.11 | 40.5 | 38.1 | 16.23M |
| August 22, 2025 | 37.13 | 39.82 | 39.82 | 40.37 | 37.02 | 10.92M |
| August 21, 2025 | 37.89 | 37.17 | 37.17 | 37.89 | 36.61 | 5.39M |
| August 20, 2025 | 36.81 | 37.55 | 37.55 | 37.68 | 35.92 | 6.85M |
| August 19, 2025 | 35.8 | 37.1 | 37.1 | 37.8 | 35.66 | 7.75M |
| August 18, 2025 | 36 | 35.93 | 35.93 | 36.5 | 35.5 | 6.75M |
| August 15, 2025 | 33.8 | 35.12 | 35.12 | 35.23 | 33.78 | 6.79M |
| August 14, 2025 | 34.73 | 33.73 | 33.73 | 35.2 | 33.7 | 6.32M |
| August 13, 2025 | 34.75 | 34.78 | 34.78 | 35.14 | 34.3 | 6.01M |
| August 12, 2025 | 34.32 | 34.96 | 34.96 | 35.24 | 33.68 | 8.07M |
| August 11, 2025 | 34.38 | 34.58 | 34.58 | 34.9 | 34 | 6.01M |
| August 08, 2025 | 35.88 | 34.36 | 34.36 | 35.89 | 34.31 | 8.6M |
| August 07, 2025 | 33.58 | 36.05 | 36.05 | 36.8 | 33.18 | 14.49M |
| August 06, 2025 | 32.38 | 33.09 | 33.09 | 33.09 | 32.26 | 4.48M |
| August 05, 2025 | 32.27 | 32.58 | 32.58 | 32.99 | 31.83 | 4.9M |
| August 04, 2025 | 31.7 | 32.15 | 32.15 | 32.19 | 31.5 | 3.63M |
| August 01, 2025 | 32.45 | 31.94 | 31.94 | 32.51 | 31.8 | 3.74M |
| July 31, 2025 | 32.28 | 32.18 | 32.18 | 33.3 | 31.95 | 6.65M |
| July 30, 2025 | 33.2 | 32.33 | 32.33 | 33.2 | 31.9 | 5.73M |
| July 29, 2025 | 32.8 | 33.16 | 33.16 | 33.49 | 32.61 | 6.3M |
| July 28, 2025 | 33.02 | 32.95 | 32.95 | 33.17 | 32.43 | 5.54M |
| July 25, 2025 | 32.59 | 32.85 | 32.85 | 32.95 | 31.65 | 5.74M |
| July 24, 2025 | 32.48 | 32.55 | 32.55 | 33.23 | 32.2 | 4.75M |
| July 23, 2025 | 32.3 | 32.47 | 32.47 | 32.94 | 32.01 | 4.49M |
| July 22, 2025 | 32.19 | 32.17 | 32.17 | 32.89 | 32 | 3.79M |
| July 21, 2025 | 32.16 | 32.19 | 32.19 | 32.6 | 31.91 | 4.25M |
| July 18, 2025 | 31.43 | 32.46 | 32.46 | 33.15 | 31.43 | 6.44M |
| July 17, 2025 | 31.4 | 31.38 | 31.38 | 31.55 | 31.15 | 3.24M |
| July 16, 2025 | 31.18 | 31.4 | 31.4 | 31.72 | 30.7 | 5.61M |
| July 15, 2025 | 33.62 | 31.27 | 31.27 | 33.62 | 31.22 | 10.08M |
| July 14, 2025 | 32.34 | 33.58 | 33.58 | 34.24 | 32.05 | 7.6M |
| July 11, 2025 | 32.3 | 32.04 | 32.04 | 32.48 | 31.51 | 4.75M |
| July 10, 2025 | 32.45 | 32.51 | 32.51 | 32.82 | 31.76 | 4.48M |
| July 09, 2025 | 32.2 | 32.21 | 32.21 | 33.5 | 31.88 | 5.88M |
| July 08, 2025 | 32 | 32.23 | 32.23 | 32.5 | 31.66 | 5.12M |
| July 07, 2025 | 31.88 | 31.62 | 31.62 | 32.3 | 31.3 | 3.49M |
| July 04, 2025 | 32.29 | 31.78 | 31.78 | 32.4 | 31.04 | 6.11M |
| July 03, 2025 | 32.42 | 32.45 | 32.45 | 32.49 | 31.61 | 5.89M |
| July 02, 2025 | 31.81 | 32.5 | 32.5 | 33.05 | 31.69 | 9.04M |
| July 01, 2025 | 31.5 | 32.09 | 32.09 | 32.54 | 31.25 | 10.8M |
| June 30, 2025 | 29.2 | 31.77 | 31.77 | 31.85 | 29.08 | 12.58M |
| June 27, 2025 | 29.59 | 29.03 | 29.03 | 29.6 | 28.97 | 4.06M |
| June 26, 2025 | 29.91 | 29.3 | 29.3 | 30 | 29.18 | 4.96M |
| June 25, 2025 | 29.89 | 30.02 | 30.02 | 30.29 | 29.15 | 6.58M |
| June 24, 2025 | 29.75 | 29.67 | 29.67 | 29.89 | 29.21 | 4.73M |
| June 23, 2025 | 28.21 | 29.51 | 29.51 | 29.76 | 28.21 | 6.73M |
| June 20, 2025 | 28.18 | 28.5 | 28.5 | 29.3 | 28.13 | 5.77M |
| June 19, 2025 | 28.38 | 28.02 | 28.02 | 28.68 | 27.87 | 4.65M |
| June 18, 2025 | 27.78 | 28.25 | 28.25 | 28.75 | 27.68 | 6.14M |
| June 17, 2025 | 26.9 | 27.98 | 27.98 | 28.17 | 26.79 | 7.07M |
| June 16, 2025 | 26.35 | 26.58 | 26.58 | 27.15 | 26.2 | 3.1M |