33.84
+0.24(+0.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 33.3 | 33.6 | 33.6 | 33.77 | 33.01 | 2.05M |
| August 15, 2025 | 33.06 | 33.25 | 33.25 | 33.4 | 32.03 | 4.07M |
| August 14, 2025 | 34.62 | 33.85 | 33.85 | 34.77 | 33.7 | 2.01M |
| August 13, 2025 | 34.7 | 34.6 | 34.6 | 35.22 | 34.3 | 1.95M |
| August 12, 2025 | 34.65 | 34.7 | 34.7 | 35.73 | 34.65 | 2.57M |
| August 11, 2025 | 33.53 | 34.6 | 34.6 | 34.99 | 33.51 | 1.87M |
| August 08, 2025 | 34 | 33.64 | 33.64 | 34.7 | 33.27 | 2.38M |
| August 07, 2025 | 33.19 | 33.76 | 33.76 | 34.59 | 33.17 | 1.94M |
| August 06, 2025 | 33.8 | 33.4 | 33.4 | 33.8 | 33.02 | 1.32M |
| August 05, 2025 | 33.86 | 33.4 | 33.4 | 34.28 | 33.1 | 1.79M |
| August 04, 2025 | 32.98 | 33.86 | 33.86 | 34.18 | 32.03 | 2.63M |
| August 01, 2025 | 32.42 | 33.13 | 33.13 | 34.04 | 32.1 | 3.24M |
| July 31, 2025 | 31.96 | 31.96 | 31.96 | 32.5 | 31.77 | 1.79M |
| July 30, 2025 | 32.4 | 32.2 | 32.2 | 32.86 | 31.82 | 1.7M |
| July 29, 2025 | 32.57 | 32.48 | 32.48 | 32.69 | 32 | 1.76M |
| July 28, 2025 | 32.87 | 32.7 | 32.7 | 33.3 | 32.37 | 1.85M |
| July 25, 2025 | 32.06 | 32.79 | 32.79 | 33.33 | 31.87 | 2.37M |
| July 24, 2025 | 31.96 | 31.97 | 31.97 | 32.67 | 31.64 | 1.97M |
| July 23, 2025 | 32.51 | 31.93 | 31.93 | 33.16 | 31.72 | 3M |
| July 22, 2025 | 31.82 | 32.2 | 32.2 | 33.8 | 31.38 | 3.35M |
| July 21, 2025 | 31.21 | 31.78 | 31.78 | 32.07 | 31.02 | 2.22M |
| July 18, 2025 | 30.84 | 31.15 | 31.15 | 31.21 | 30.5 | 1.58M |
| July 17, 2025 | 30.12 | 30.85 | 30.85 | 30.97 | 29.88 | 1.69M |
| July 16, 2025 | 30.3 | 30.09 | 30.09 | 30.35 | 29.9 | 1.05M |
| July 15, 2025 | 29.8 | 30.07 | 30.07 | 30.17 | 29.15 | 2.01M |
| July 14, 2025 | 30.3 | 30.68 | 29.68 | 30.79 | 30.24 | 1.2M |
| July 11, 2025 | 30.15 | 30.24 | 29.25 | 30.47 | 30 | 1.46M |
| July 10, 2025 | 29.88 | 30.18 | 29.2 | 30.38 | 29.88 | 963,575 |
| July 09, 2025 | 30.05 | 30.09 | 29.11 | 30.66 | 29.69 | 1.5M |
| July 08, 2025 | 29.88 | 29.9 | 28.93 | 30.1 | 29.68 | 1.04M |
| July 07, 2025 | 29.7 | 29.92 | 28.94 | 30.38 | 29.52 | 1.48M |
| July 04, 2025 | 29.85 | 29.4 | 28.44 | 30.01 | 29.37 | 969,645 |
| July 03, 2025 | 29.41 | 29.51 | 28.55 | 29.72 | 29.27 | 901,669 |
| July 02, 2025 | 29.62 | 29.33 | 28.37 | 29.72 | 29.1 | 923,135 |
| July 01, 2025 | 29.64 | 29.62 | 28.65 | 29.88 | 29.3 | 1.03M |
| June 30, 2025 | 29.01 | 29.65 | 28.68 | 29.65 | 28.81 | 1.13M |
| June 27, 2025 | 29 | 29 | 28.05 | 29.44 | 28.51 | 985,588 |
| June 26, 2025 | 28.8 | 28.81 | 27.87 | 29.3 | 28.7 | 1.01M |
| June 25, 2025 | 28.34 | 28.75 | 27.81 | 28.82 | 28.2 | 1.03M |
| June 24, 2025 | 28.04 | 28.29 | 27.37 | 28.39 | 27.8 | 753,806 |
| June 23, 2025 | 27.4 | 27.99 | 27.99 | 28.07 | 27.28 | 884,151 |
| June 20, 2025 | 27.55 | 27.27 | 27.27 | 27.83 | 27.23 | 873,826 |
| June 19, 2025 | 28 | 27.67 | 27.67 | 28.32 | 27.61 | 1.01M |
| June 18, 2025 | 28.55 | 28.1 | 28.1 | 28.86 | 28.05 | 1.25M |
| June 17, 2025 | 28.85 | 28.7 | 28.7 | 29.75 | 28.63 | 1.69M |
| June 16, 2025 | 28.74 | 28.64 | 28.64 | 29.06 | 28.51 | 774,300 |
| June 13, 2025 | 29.46 | 28.7 | 28.7 | 29.66 | 28.61 | 1.3M |
| June 12, 2025 | 29.59 | 29.57 | 29.57 | 29.76 | 29.25 | 1.12M |
| June 11, 2025 | 29.77 | 29.5 | 29.5 | 30.1 | 29.45 | 1.04M |
| June 10, 2025 | 30.5 | 29.77 | 29.77 | 30.5 | 29.5 | 1.39M |
| June 09, 2025 | 29.88 | 30.45 | 30.45 | 30.68 | 29.66 | 1.36M |
| June 06, 2025 | 30 | 29.66 | 29.66 | 30.06 | 29.39 | 929,865 |
| June 05, 2025 | 30.18 | 29.88 | 29.88 | 30.18 | 29.63 | 918,193 |
| June 04, 2025 | 29.85 | 30.15 | 30.15 | 30.39 | 29.6 | 1.35M |
| June 03, 2025 | 29.12 | 29.89 | 29.89 | 30.09 | 29.12 | 1.16M |
| May 30, 2025 | 29.42 | 29.49 | 29.49 | 29.9 | 29.1 | 1.32M |
| May 29, 2025 | 28.29 | 29.35 | 29.35 | 29.62 | 28.21 | 1.51M |
| May 28, 2025 | 28.44 | 28.16 | 28.16 | 28.57 | 28.03 | 631,203 |
| May 27, 2025 | 28.34 | 28.4 | 28.4 | 28.6 | 28.05 | 612,970 |
| May 26, 2025 | 28.63 | 28.56 | 28.56 | 28.63 | 28.22 | 735,972 |
