34.87
-0.21(-0.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 34.45 | 35.08 | 35.08 | 35.65 | 34.45 | 9.63M |
| August 15, 2025 | 33.8 | 34.33 | 34.33 | 34.51 | 33.71 | 5.92M |
| August 14, 2025 | 35.1 | 33.84 | 33.84 | 35.3 | 33.84 | 9.01M |
| August 13, 2025 | 34.95 | 34.91 | 34.91 | 35.32 | 34.64 | 7M |
| August 12, 2025 | 35.58 | 34.92 | 34.92 | 35.58 | 34.61 | 6.46M |
| August 11, 2025 | 35.05 | 35.6 | 35.6 | 35.88 | 35.05 | 4.41M |
| August 08, 2025 | 35.5 | 35.05 | 35.05 | 35.76 | 35.05 | 5.98M |
| August 07, 2025 | 36.39 | 35.83 | 35.83 | 36.65 | 35.7 | 5.92M |
| August 06, 2025 | 36.14 | 36.38 | 36.38 | 36.67 | 36.02 | 5.15M |
| August 05, 2025 | 36.68 | 35.99 | 35.99 | 36.68 | 35.9 | 6.28M |
| August 04, 2025 | 36.98 | 36.72 | 36.72 | 37.23 | 36 | 8.59M |
| August 01, 2025 | 36.5 | 36.79 | 36.79 | 37 | 35.52 | 11.76M |
| July 31, 2025 | 34.75 | 36.06 | 36.06 | 37.39 | 34.6 | 13.83M |
| July 30, 2025 | 35.43 | 34.77 | 34.77 | 35.88 | 34.51 | 6.24M |
| July 29, 2025 | 34.48 | 35.48 | 35.48 | 35.68 | 33.95 | 8.13M |
| July 28, 2025 | 34.98 | 34.48 | 34.48 | 34.99 | 34.2 | 5.45M |
| July 25, 2025 | 34.39 | 34.73 | 34.73 | 34.94 | 34.2 | 5.57M |
| July 24, 2025 | 33.68 | 34.38 | 34.38 | 34.38 | 33.65 | 5.13M |
| July 23, 2025 | 33.88 | 33.7 | 33.7 | 34.25 | 33.65 | 5.74M |
| July 22, 2025 | 33.97 | 34 | 34 | 34.17 | 33.77 | 4.03M |
| July 21, 2025 | 34.09 | 33.95 | 33.95 | 34.38 | 33.8 | 5.01M |
| July 18, 2025 | 34.22 | 34.17 | 34.17 | 34.65 | 34.09 | 5.13M |
| July 17, 2025 | 33.96 | 34.12 | 34.12 | 34.36 | 33.7 | 4.55M |
| July 16, 2025 | 33.94 | 33.99 | 33.99 | 34.45 | 33.84 | 4.65M |
| July 15, 2025 | 33.67 | 33.94 | 33.94 | 34.18 | 33.11 | 5.22M |
| July 14, 2025 | 34.17 | 33.67 | 33.67 | 34.45 | 33.57 | 4.01M |
| July 11, 2025 | 32.96 | 33.79 | 33.79 | 33.98 | 32.91 | 5.82M |
| July 10, 2025 | 32.76 | 32.97 | 32.97 | 33.15 | 32.68 | 2.81M |
| July 09, 2025 | 33.05 | 32.9 | 32.9 | 33.24 | 32.81 | 3.4M |
| July 08, 2025 | 32.6 | 33.09 | 33.09 | 33.1 | 32.48 | 3.69M |
| July 07, 2025 | 33.06 | 32.62 | 32.62 | 33.15 | 32.37 | 3.28M |
| July 04, 2025 | 33.15 | 32.9 | 32.9 | 33.56 | 32.81 | 3.8M |
| July 03, 2025 | 33.21 | 33.23 | 33.23 | 33.66 | 33.14 | 2.69M |
| July 02, 2025 | 33.5 | 33.21 | 33.21 | 33.5 | 33.03 | 3.31M |
| July 01, 2025 | 34.08 | 33.48 | 33.48 | 34.35 | 33.11 | 4.98M |
| June 30, 2025 | 33.92 | 33.98 | 33.98 | 34.22 | 33.61 | 5.17M |
| June 27, 2025 | 33.8 | 33.34 | 33.34 | 34.31 | 33.32 | 5.87M |
| June 26, 2025 | 33.74 | 33.81 | 33.81 | 34.66 | 33.32 | 9.17M |
| June 25, 2025 | 33.11 | 33.4 | 33.4 | 33.49 | 32.85 | 6.17M |
| June 24, 2025 | 32.48 | 33.1 | 33.1 | 33.28 | 32.35 | 5.78M |
| June 23, 2025 | 31.21 | 32.52 | 32.52 | 32.71 | 31.18 | 4.72M |
| June 20, 2025 | 31.87 | 31.48 | 31.48 | 31.96 | 31.29 | 3.67M |
| June 19, 2025 | 32.54 | 31.82 | 31.82 | 33 | 31.73 | 4.72M |
| June 18, 2025 | 32.45 | 32.44 | 32.44 | 32.69 | 32 | 3.94M |
| June 17, 2025 | 33 | 32.18 | 32.18 | 33 | 32 | 5.02M |
| June 16, 2025 | 32.6 | 32.64 | 32.64 | 33.78 | 32.48 | 6.86M |
| June 13, 2025 | 31.45 | 32.78 | 32.78 | 33.33 | 31.43 | 16.99M |
| June 12, 2025 | 30.81 | 31.75 | 31.75 | 32.28 | 30.65 | 7.26M |
| June 11, 2025 | 31.1 | 31.04 | 31.04 | 31.3 | 30.66 | 4.09M |
| June 10, 2025 | 32.21 | 30.86 | 30.86 | 32.21 | 30.67 | 6.77M |
| June 09, 2025 | 32.5 | 32.12 | 32.12 | 32.52 | 31.93 | 4.59M |
| June 06, 2025 | 32.25 | 32.33 | 32.33 | 32.89 | 31.7 | 5.91M |
| June 05, 2025 | 31.63 | 32.01 | 32.01 | 32.1 | 31.5 | 4.57M |
| June 04, 2025 | 31.55 | 31.62 | 31.62 | 32.2 | 31.44 | 4.75M |
| June 03, 2025 | 30.76 | 31.56 | 31.56 | 32.65 | 30.6 | 10.34M |
| May 30, 2025 | 30.46 | 30.16 | 30.16 | 30.5 | 30 | 3.84M |
| May 29, 2025 | 29.01 | 30.59 | 30.59 | 30.6 | 29.01 | 5.7M |
| May 28, 2025 | 29.62 | 29.06 | 29.06 | 29.79 | 28.83 | 4.14M |
| May 27, 2025 | 30.04 | 29.55 | 29.55 | 30.04 | 29.37 | 3.41M |
| May 26, 2025 | 29.63 | 29.81 | 29.81 | 30.08 | 29.4 | 3.44M |