35.93
-0.3(-0.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 36 | 36.23 | 36.23 | 36.7 | 35.77 | 8.35M |
| August 18, 2025 | 36.66 | 36.46 | 36.46 | 37.2 | 36.12 | 10.11M |
| August 15, 2025 | 35.45 | 35.96 | 35.96 | 36.18 | 35.4 | 8.48M |
| August 14, 2025 | 36.74 | 35.6 | 35.6 | 36.98 | 35.57 | 10.33M |
| August 13, 2025 | 37.03 | 36.72 | 36.72 | 37.24 | 36.39 | 14.44M |
| August 12, 2025 | 38.33 | 37.4 | 37.4 | 38.44 | 36.98 | 20.8M |
| August 11, 2025 | 39 | 38.9 | 38.9 | 39.49 | 37.53 | 28.15M |
| August 08, 2025 | 35.75 | 36.38 | 36.38 | 36.8 | 35.21 | 17.36M |
| August 07, 2025 | 34.9 | 35.4 | 35.4 | 35.77 | 34.2 | 13.44M |
| August 06, 2025 | 34.75 | 34.82 | 34.82 | 34.82 | 34.22 | 6.9M |
| August 05, 2025 | 34.87 | 34.75 | 34.75 | 35.09 | 34.57 | 6.41M |
| August 04, 2025 | 34.97 | 34.8 | 34.8 | 35.2 | 34.51 | 6.69M |
| August 01, 2025 | 34.58 | 34.97 | 34.97 | 35.2 | 34.43 | 9.02M |
| July 31, 2025 | 35.41 | 34.51 | 34.51 | 35.49 | 34.32 | 13.82M |
| July 30, 2025 | 36.84 | 35.93 | 35.93 | 36.86 | 35.64 | 12.62M |
| July 29, 2025 | 36.25 | 36.47 | 36.47 | 37.05 | 36.22 | 10.87M |
| July 28, 2025 | 36.91 | 36.58 | 36.58 | 37.47 | 36.41 | 17.04M |
| July 25, 2025 | 38.63 | 37.98 | 37.98 | 39.08 | 37.72 | 22.32M |
| July 24, 2025 | 35.04 | 38.01 | 38.01 | 38.8 | 34.78 | 28.58M |
| July 23, 2025 | 35.66 | 35.34 | 35.34 | 36.73 | 35.2 | 20.38M |
| July 22, 2025 | 34.85 | 35.32 | 35.32 | 35.71 | 34.75 | 17.23M |
| July 21, 2025 | 35.09 | 34.93 | 34.93 | 35.43 | 34.79 | 13.92M |
| July 18, 2025 | 34.92 | 35.16 | 35.16 | 35.87 | 34.43 | 26.36M |
| July 17, 2025 | 32.71 | 34.65 | 34.65 | 35.98 | 32.51 | 32.92M |
| July 16, 2025 | 33.29 | 32.71 | 32.71 | 33.32 | 32.41 | 10.79M |
| July 15, 2025 | 33.66 | 33.31 | 33.31 | 34 | 32.56 | 23.3M |
| July 14, 2025 | 32.5 | 34.63 | 34.63 | 34.63 | 32.4 | 15.15M |
| July 11, 2025 | 31.81 | 31.48 | 31.48 | 32 | 31.43 | 7.72M |
| July 10, 2025 | 31.35 | 31.56 | 31.56 | 31.8 | 31.17 | 4.18M |
| July 09, 2025 | 31.8 | 31.52 | 31.35 | 32.07 | 31.45 | 7.57M |
| July 08, 2025 | 30.8 | 31.54 | 31.37 | 31.58 | 30.62 | 8.39M |
| July 07, 2025 | 30.8 | 30.62 | 30.46 | 30.85 | 30.48 | 4.41M |
| July 04, 2025 | 32 | 30.8 | 30.64 | 32.04 | 30.72 | 8.68M |
| July 03, 2025 | 32 | 31.82 | 31.65 | 32.68 | 31 | 16.15M |
| July 02, 2025 | 30.66 | 31.3 | 31.14 | 31.49 | 30.3 | 9.85M |
| July 01, 2025 | 30.62 | 30.4 | 30.24 | 30.62 | 30.09 | 4.84M |
| June 30, 2025 | 30.94 | 30.64 | 30.48 | 31 | 30.4 | 5.25M |
| June 27, 2025 | 30.83 | 30.78 | 30.62 | 31.53 | 30.69 | 7.24M |
| June 26, 2025 | 30.65 | 30.5 | 30.5 | 31.4 | 30.45 | 8.09M |
| June 25, 2025 | 30.6 | 30.68 | 30.68 | 30.89 | 30.43 | 7.74M |
| June 24, 2025 | 29.31 | 30.66 | 30.66 | 31.19 | 29.22 | 11.91M |
| June 23, 2025 | 28.62 | 29.42 | 29.42 | 29.55 | 28.56 | 6.58M |
| June 20, 2025 | 28.98 | 28.8 | 28.8 | 29.46 | 28.79 | 6.76M |
| June 19, 2025 | 28.71 | 28.89 | 28.89 | 29.58 | 28.59 | 5.29M |
| June 18, 2025 | 28.92 | 28.77 | 28.77 | 28.98 | 28.4 | 3.2M |
| June 17, 2025 | 28.55 | 28.92 | 28.92 | 29.24 | 28.35 | 5.29M |
| June 16, 2025 | 28.24 | 28.4 | 28.4 | 28.51 | 28.08 | 2.92M |
| June 13, 2025 | 29.18 | 28.31 | 28.31 | 29.22 | 28.2 | 7.21M |
| June 12, 2025 | 29.4 | 29.22 | 29.22 | 29.54 | 29 | 5.16M |
| June 11, 2025 | 28.92 | 29.57 | 29.57 | 29.85 | 28.86 | 8.69M |
| June 10, 2025 | 28.96 | 28.82 | 28.82 | 29.46 | 28.6 | 4.33M |
| June 09, 2025 | 28.99 | 28.96 | 28.96 | 29.19 | 28.82 | 3.51M |
| June 06, 2025 | 28.95 | 28.95 | 28.95 | 29.21 | 28.85 | 3.26M |
| June 05, 2025 | 29.01 | 28.88 | 28.88 | 29.17 | 28.68 | 4.42M |
| June 04, 2025 | 28.1 | 29.19 | 29.19 | 29.65 | 28.1 | 9.16M |
| June 03, 2025 | 27.85 | 28.08 | 28.08 | 28.29 | 27.72 | 2.27M |
| May 30, 2025 | 28.19 | 28.1 | 28.1 | 28.39 | 27.89 | 2.85M |
| May 29, 2025 | 28.01 | 28.21 | 28.21 | 28.29 | 27.88 | 2.24M |
| May 28, 2025 | 28.53 | 28.02 | 28.02 | 28.6 | 27.98 | 3.08M |
| May 27, 2025 | 28.39 | 28.54 | 28.54 | 28.83 | 28.18 | 2.62M |