36.02
+0.03(+0.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 35.66 | 35.99 | 35.99 | 36.33 | 35.63 | 16.07M |
| August 18, 2025 | 35.68 | 35.65 | 35.65 | 35.77 | 35.5 | 12.37M |
| August 15, 2025 | 35.57 | 35.68 | 35.68 | 35.69 | 35.4 | 9.78M |
| August 14, 2025 | 35.71 | 35.67 | 35.67 | 35.98 | 35.57 | 10.74M |
| August 13, 2025 | 35.9 | 35.73 | 35.73 | 35.97 | 35.65 | 8.24M |
| August 12, 2025 | 35.59 | 35.74 | 35.74 | 36.14 | 35.5 | 11.73M |
| August 11, 2025 | 35.27 | 35.59 | 35.59 | 35.8 | 35.06 | 9.26M |
| August 08, 2025 | 35.42 | 35.26 | 35.26 | 35.66 | 35.05 | 6.91M |
| August 07, 2025 | 35.11 | 35.4 | 35.4 | 35.55 | 35.03 | 9.35M |
| August 06, 2025 | 35.17 | 35.08 | 35.08 | 35.3 | 34.97 | 7.93M |
| August 05, 2025 | 35.2 | 35.18 | 35.18 | 35.41 | 35.05 | 7.87M |
| August 04, 2025 | 34.88 | 35.2 | 35.2 | 35.23 | 34.65 | 6.76M |
| August 01, 2025 | 34.85 | 35.05 | 35.05 | 35.25 | 34.68 | 7.23M |
| July 31, 2025 | 35.48 | 34.88 | 34.88 | 35.5 | 34.84 | 13.85M |
| July 30, 2025 | 35.37 | 35.51 | 35.51 | 36.08 | 35.15 | 17.78M |
| July 29, 2025 | 35.36 | 35.42 | 35.42 | 35.5 | 35.14 | 11.63M |
| July 28, 2025 | 35.74 | 35.38 | 35.38 | 35.96 | 35.22 | 14.01M |
| July 25, 2025 | 36.02 | 35.88 | 35.88 | 36.6 | 35.63 | 18.3M |
| July 24, 2025 | 35.6 | 35.92 | 35.92 | 36.23 | 35.22 | 22.87M |
| July 23, 2025 | 35.13 | 34.98 | 34.98 | 35.3 | 34.88 | 11.19M |
| July 22, 2025 | 35.23 | 35.13 | 35.13 | 35.33 | 34.96 | 10.35M |
| July 21, 2025 | 35.16 | 35.1 | 35.1 | 35.26 | 34.85 | 6.4M |
| July 18, 2025 | 35 | 35.13 | 35.13 | 35.13 | 34.73 | 7.43M |
| July 17, 2025 | 34.95 | 34.9 | 34.9 | 35.05 | 34.77 | 4.84M |
| July 16, 2025 | 34.5 | 34.95 | 34.95 | 34.96 | 34.45 | 9.21M |
| July 15, 2025 | 34.65 | 34.55 | 34.55 | 34.71 | 34.1 | 8.65M |
| July 14, 2025 | 34.69 | 34.67 | 34.67 | 34.85 | 34.55 | 5.98M |
| July 11, 2025 | 34.9 | 34.68 | 34.68 | 34.97 | 34.67 | 7.42M |
| July 10, 2025 | 34.72 | 34.79 | 34.79 | 34.84 | 34.41 | 6.51M |
| July 09, 2025 | 34.86 | 34.73 | 34.73 | 34.95 | 34.65 | 4.84M |
| July 08, 2025 | 34.61 | 34.91 | 34.91 | 34.99 | 34.56 | 6.84M |
| July 07, 2025 | 35.7 | 34.71 | 34.71 | 35.87 | 34.61 | 10.69M |
| July 04, 2025 | 36.02 | 35.66 | 35.66 | 36.28 | 35.61 | 6.33M |
| July 03, 2025 | 35.79 | 35.92 | 35.92 | 36.26 | 35.68 | 7.54M |
| July 02, 2025 | 35.75 | 35.69 | 35.69 | 36.16 | 35.5 | 8.56M |
| July 01, 2025 | 35.66 | 35.72 | 35.72 | 35.99 | 35.53 | 7.24M |
| June 30, 2025 | 35.76 | 35.6 | 35.6 | 35.85 | 35.36 | 6.05M |
| June 27, 2025 | 35.4 | 35.66 | 35.66 | 36.07 | 35.31 | 8.12M |
| June 26, 2025 | 35.6 | 35.42 | 35.42 | 35.67 | 35.3 | 5.09M |
| June 25, 2025 | 35.74 | 35.6 | 35.6 | 35.74 | 35.31 | 7.28M |
| June 24, 2025 | 35.55 | 35.68 | 35.68 | 35.95 | 35.44 | 6.94M |
| June 23, 2025 | 34.95 | 35.53 | 35.53 | 35.68 | 34.85 | 7.52M |
| June 20, 2025 | 35.18 | 35.14 | 35.14 | 35.5 | 34.95 | 4.67M |
| June 19, 2025 | 35.32 | 35.22 | 35.22 | 35.78 | 35.1 | 6.98M |
| June 18, 2025 | 35.45 | 35.34 | 35.34 | 35.63 | 34.98 | 6.8M |
| June 17, 2025 | 35.81 | 35.45 | 35.45 | 35.99 | 35.35 | 6.26M |
| June 16, 2025 | 35.79 | 35.7 | 35.7 | 36.01 | 35.52 | 5.45M |
| June 13, 2025 | 36.29 | 35.86 | 35.86 | 36.33 | 35.6 | 8.2M |
| June 12, 2025 | 36.59 | 36.31 | 36.31 | 36.7 | 36.18 | 6.27M |
| June 11, 2025 | 36.77 | 36.7 | 36.7 | 37.09 | 36.5 | 5.15M |
| June 10, 2025 | 36.92 | 36.76 | 36.76 | 37.03 | 36.62 | 4.81M |
| June 09, 2025 | 37.11 | 36.78 | 36.78 | 37.23 | 36.71 | 6.45M |
| June 06, 2025 | 37.06 | 37.13 | 37.13 | 37.5 | 36.94 | 4.55M |
| June 05, 2025 | 37.41 | 37.06 | 37.06 | 37.56 | 36.92 | 5.05M |
| June 04, 2025 | 38.19 | 37.39 | 37.39 | 38.27 | 37.01 | 9.33M |
| June 03, 2025 | 37.78 | 38.05 | 38.05 | 38.17 | 37.5 | 7.18M |
| May 30, 2025 | 37.55 | 37.79 | 37.79 | 38.1 | 37.3 | 7.52M |
| May 29, 2025 | 37.28 | 37.55 | 37.55 | 37.71 | 37.11 | 4.98M |
| May 28, 2025 | 36.81 | 37.25 | 37.25 | 37.85 | 36.7 | 9.34M |
| May 27, 2025 | 36.55 | 36.83 | 36.83 | 37.01 | 36.55 | 6.04M |