34.98
-0.03(-0.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 34.83 | 35.01 | 35.01 | 35.31 | 34.43 | 3.98M |
| August 15, 2025 | 33.65 | 34.52 | 34.52 | 34.65 | 33.6 | 3.52M |
| August 14, 2025 | 34.31 | 33.65 | 33.65 | 34.49 | 33.65 | 2.96M |
| August 13, 2025 | 33.9 | 34.29 | 34.29 | 34.4 | 33.82 | 2.78M |
| August 12, 2025 | 34.1 | 33.93 | 33.93 | 34.17 | 33.85 | 1.95M |
| August 11, 2025 | 33.98 | 34.2 | 34.2 | 34.58 | 33.97 | 2.19M |
| August 08, 2025 | 34.1 | 34 | 34 | 34.4 | 33.98 | 2M |
| August 07, 2025 | 34.13 | 34.35 | 34.35 | 35.29 | 34.12 | 4.23M |
| August 06, 2025 | 33.45 | 34.13 | 34.13 | 34.34 | 33.22 | 3.91M |
| August 05, 2025 | 33.37 | 33.57 | 33.57 | 33.58 | 32.93 | 1.83M |
| August 04, 2025 | 33.3 | 33.29 | 33.29 | 33.33 | 32.81 | 1.98M |
| August 01, 2025 | 33.08 | 33.31 | 33.31 | 33.48 | 32.82 | 2.2M |
| July 31, 2025 | 33.6 | 33.1 | 33.1 | 33.88 | 33.02 | 2.32M |
| July 30, 2025 | 34.13 | 33.64 | 33.64 | 34.4 | 33.4 | 2.46M |
| July 29, 2025 | 34.53 | 34.1 | 34.1 | 34.8 | 33.84 | 2.48M |
| July 28, 2025 | 33.51 | 34.51 | 34.51 | 34.69 | 33.51 | 3.65M |
| July 25, 2025 | 33.59 | 33.75 | 33.75 | 34.12 | 33.23 | 2.96M |
| July 24, 2025 | 33.33 | 33.64 | 33.5 | 33.89 | 33.32 | 3.28M |
| July 23, 2025 | 34.16 | 33.64 | 33.5 | 34.67 | 33.4 | 4.34M |
| July 22, 2025 | 35.04 | 34.16 | 34.02 | 35.38 | 33.83 | 5.36M |
| July 21, 2025 | 34.18 | 35.03 | 34.89 | 35.94 | 34.02 | 6.28M |
| July 18, 2025 | 34.18 | 33.86 | 33.86 | 34.27 | 33.66 | 2.7M |
| July 17, 2025 | 34.25 | 34.03 | 34.03 | 34.25 | 33.68 | 2.92M |
| July 16, 2025 | 33.23 | 34.1 | 34.1 | 34.4 | 33 | 4.77M |
| July 15, 2025 | 33.3 | 33.13 | 33.13 | 33.57 | 32.88 | 2.86M |
| July 14, 2025 | 33.4 | 33.42 | 33.42 | 34.18 | 33.38 | 3.14M |
| July 11, 2025 | 33.76 | 33.34 | 33.34 | 33.84 | 33.21 | 4.3M |
| July 10, 2025 | 33.26 | 33.99 | 33.99 | 34.78 | 33.24 | 5.37M |
| July 09, 2025 | 34.16 | 33.57 | 33.57 | 34.58 | 33.4 | 4.75M |
| July 08, 2025 | 34.77 | 34.16 | 34.16 | 34.82 | 33.82 | 8.13M |
| July 07, 2025 | 31.17 | 35.46 | 35.46 | 36.18 | 31.06 | 12.48M |
| July 04, 2025 | 30.83 | 30.91 | 30.91 | 31.19 | 30.72 | 1.6M |
| July 03, 2025 | 31.23 | 30.96 | 30.96 | 31.34 | 30.69 | 1.97M |
| July 02, 2025 | 31.35 | 31.23 | 31.23 | 31.64 | 30.88 | 2.05M |
| July 01, 2025 | 31.46 | 31.35 | 31.35 | 31.68 | 31.18 | 1.39M |
| June 30, 2025 | 31.39 | 31.46 | 31.46 | 31.68 | 31.17 | 2.04M |
| June 27, 2025 | 31.7 | 31.6 | 31.6 | 32.28 | 31.35 | 2.02M |
| June 26, 2025 | 32.5 | 31.68 | 31.68 | 32.5 | 31.51 | 2.83M |
| June 25, 2025 | 32.33 | 32.24 | 32.24 | 32.48 | 31.88 | 2.83M |
| June 24, 2025 | 31.36 | 32.27 | 32.27 | 32.37 | 31.25 | 3.56M |
| June 23, 2025 | 30.95 | 31.35 | 31.35 | 31.96 | 30.47 | 2.8M |
| June 20, 2025 | 31.2 | 30.8 | 30.8 | 31.63 | 30.7 | 2.19M |
| June 19, 2025 | 30.99 | 31.29 | 31.29 | 31.62 | 30.88 | 2.8M |
| June 18, 2025 | 30.88 | 31.06 | 31.06 | 31.28 | 30.62 | 1.81M |
| June 17, 2025 | 31.31 | 30.89 | 30.89 | 31.84 | 30.86 | 2.99M |
| June 16, 2025 | 31.1 | 31.46 | 31.46 | 32.48 | 31.08 | 3.39M |
| June 13, 2025 | 31.39 | 31.27 | 31.27 | 31.93 | 30.95 | 2.79M |
| June 12, 2025 | 31.15 | 31.68 | 31.68 | 31.78 | 31.03 | 3.1M |
| June 11, 2025 | 30.38 | 31.33 | 31.33 | 32.29 | 30.38 | 5.35M |
| June 10, 2025 | 30.77 | 30.21 | 30.21 | 31.48 | 30.14 | 4.52M |
| June 09, 2025 | 29.65 | 30.85 | 30.85 | 30.85 | 29.43 | 5.93M |
| June 06, 2025 | 29.39 | 29.64 | 29.64 | 30.2 | 29 | 5.29M |
| June 05, 2025 | 29.35 | 29.3 | 29.3 | 29.86 | 29.1 | 4.19M |
| June 04, 2025 | 28.68 | 28.58 | 28.58 | 28.99 | 28.54 | 1.72M |
| June 03, 2025 | 29.1 | 28.62 | 28.62 | 29.1 | 28.22 | 2.7M |
| May 30, 2025 | 28.73 | 29.12 | 29.12 | 30.05 | 28.59 | 4.87M |
| May 29, 2025 | 27.89 | 28.32 | 28.32 | 28.35 | 27.81 | 1.46M |
| May 28, 2025 | 28.01 | 27.89 | 27.89 | 28.23 | 27.78 | 1.01M |
| May 27, 2025 | 28.12 | 27.95 | 27.95 | 28.13 | 27.85 | 1.07M |
| May 26, 2025 | 28 | 28.06 | 28.06 | 28.52 | 27.98 | 1.21M |