33.60
-0.67(-1.96%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 32.12 | 34.27 | 34.27 | 35.23 | 31.97 | 6.86M |
| August 15, 2025 | 30.92 | 31.87 | 31.87 | 31.9 | 30.9 | 1.97M |
| August 14, 2025 | 32.18 | 30.91 | 30.91 | 32.7 | 30.9 | 3.4M |
| August 13, 2025 | 30.86 | 31.99 | 31.99 | 32.22 | 30.6 | 4.3M |
| August 12, 2025 | 30.77 | 30.86 | 30.86 | 31.24 | 30.41 | 2.75M |
| August 11, 2025 | 29.92 | 30.8 | 30.8 | 31.04 | 29.92 | 2.14M |
| August 08, 2025 | 30.21 | 29.94 | 29.94 | 30.35 | 29.92 | 1.83M |
| August 07, 2025 | 30.26 | 30.28 | 30.28 | 30.58 | 30.17 | 1.6M |
| August 06, 2025 | 31 | 30.56 | 30.56 | 31.09 | 30.52 | 1.75M |
| August 05, 2025 | 30.9 | 30.75 | 30.75 | 31.1 | 30.35 | 1.8M |
| August 04, 2025 | 30.85 | 30.86 | 30.86 | 30.97 | 30.25 | 2.19M |
| August 01, 2025 | 30.55 | 30.92 | 30.92 | 31 | 30.27 | 2.71M |
| July 31, 2025 | 31.27 | 30.78 | 30.78 | 31.52 | 30.56 | 2.89M |
| July 30, 2025 | 33 | 31.57 | 31.57 | 34.09 | 30.56 | 6.61M |
| July 29, 2025 | 31.6 | 32.8 | 32.8 | 33.39 | 31.6 | 4.72M |
| July 28, 2025 | 31.37 | 31.74 | 31.74 | 32.11 | 31.19 | 2.99M |
| July 25, 2025 | 31.78 | 31.59 | 31.59 | 31.78 | 31.18 | 2.15M |
| July 24, 2025 | 31.4 | 31.4 | 31.4 | 32.15 | 31.28 | 3.26M |
| July 23, 2025 | 31.33 | 31.4 | 31.4 | 32.25 | 31.15 | 3.83M |
| July 22, 2025 | 31.33 | 31.33 | 31.33 | 31.9 | 30.86 | 3.5M |
| July 21, 2025 | 30.94 | 31.58 | 31.58 | 31.8 | 30.42 | 4.48M |
| July 18, 2025 | 30.51 | 30.5 | 30.5 | 31.27 | 30.3 | 3.91M |
| July 17, 2025 | 30.6 | 30.67 | 30.67 | 30.77 | 30.12 | 3.24M |
| July 16, 2025 | 31.07 | 30.85 | 30.85 | 31.19 | 29.9 | 6.08M |
| July 15, 2025 | 32.28 | 31.06 | 31.06 | 32.33 | 30.9 | 5.01M |
| July 14, 2025 | 31.51 | 32 | 32 | 32.97 | 31.3 | 9.78M |
| July 11, 2025 | 29.91 | 30.87 | 30.87 | 31.5 | 29.43 | 6.9M |
| July 10, 2025 | 30.49 | 29.92 | 29.92 | 30.56 | 29.47 | 4.41M |
| July 09, 2025 | 29.95 | 30.16 | 30.16 | 30.45 | 29.2 | 7.69M |
| July 08, 2025 | 27.39 | 30 | 30 | 31.23 | 27.33 | 11.48M |
| July 07, 2025 | 27.15 | 27.33 | 27.33 | 27.49 | 26.67 | 2.3M |
| July 04, 2025 | 27.56 | 26.67 | 26.67 | 27.56 | 26.66 | 2.05M |
| July 03, 2025 | 26.91 | 27.47 | 27.47 | 27.56 | 26.6 | 2.05M |
| July 02, 2025 | 28.42 | 26.99 | 26.99 | 28.42 | 26.92 | 2.1M |
| July 01, 2025 | 27.24 | 27.87 | 27.87 | 28.1 | 26.61 | 3.34M |
| June 30, 2025 | 26.65 | 26.95 | 26.95 | 27.16 | 26.61 | 1.62M |
| June 27, 2025 | 26.79 | 26.91 | 26.91 | 27.09 | 26.41 | 1.82M |
| June 26, 2025 | 27.16 | 26.62 | 26.62 | 27.32 | 26.4 | 2.32M |
| June 25, 2025 | 27.71 | 27.16 | 27.16 | 27.71 | 26.65 | 2.37M |
| June 24, 2025 | 26.9 | 27.51 | 27.51 | 27.64 | 26.81 | 2.72M |
| June 23, 2025 | 26.7 | 26.91 | 26.91 | 27.06 | 26.53 | 992,276 |
| June 20, 2025 | 26.62 | 26.63 | 26.63 | 27.1 | 26.48 | 1.22M |
| June 19, 2025 | 27.91 | 27.18 | 26.58 | 27.99 | 27.08 | 2.26M |
| June 18, 2025 | 28.08 | 28 | 27.38 | 28.3 | 27.51 | 1.64M |
| June 17, 2025 | 28.9 | 28.08 | 27.46 | 28.9 | 27.98 | 2.12M |
| June 16, 2025 | 27.66 | 28.68 | 28.05 | 29.25 | 27.66 | 3.86M |
| June 13, 2025 | 28.17 | 27.67 | 27.06 | 28.5 | 27.67 | 1.73M |
| June 12, 2025 | 28.3 | 28.17 | 27.55 | 28.69 | 27.91 | 1.56M |
| June 11, 2025 | 27.58 | 28.41 | 27.78 | 28.56 | 27.58 | 2.19M |
| June 10, 2025 | 27.6 | 27.57 | 27.57 | 28.48 | 27.43 | 3.35M |
| June 09, 2025 | 27.19 | 27.54 | 27.54 | 28.13 | 27.12 | 2.25M |
| June 06, 2025 | 27.3 | 27.27 | 27.27 | 27.53 | 27.01 | 909,777 |
| June 05, 2025 | 27.32 | 27.3 | 27.3 | 27.72 | 27.22 | 1.19M |
| June 04, 2025 | 27.33 | 27.32 | 27.32 | 27.72 | 27.1 | 1.33M |
| June 03, 2025 | 27.77 | 27.28 | 27.28 | 28.07 | 27.05 | 2.78M |
| May 30, 2025 | 29.02 | 27.72 | 27.72 | 29.32 | 27.31 | 2.69M |
| May 29, 2025 | 28.72 | 28.83 | 28.83 | 28.88 | 28.18 | 2.28M |
| May 28, 2025 | 28.76 | 28.9 | 28.9 | 29.04 | 28.39 | 2.61M |
| May 27, 2025 | 27.45 | 28.83 | 28.83 | 29.28 | 27.38 | 5.26M |
| May 26, 2025 | 26.99 | 27.24 | 27.24 | 27.31 | 26.45 | 2.19M |