37.31
+0.44(+1.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 37.06 | 37.31 | 37.31 | 37.59 | 36.54 | 29.29M |
| August 15, 2025 | 35.73 | 36.87 | 36.87 | 36.95 | 35.61 | 25.46M |
| August 14, 2025 | 36.15 | 35.9 | 35.9 | 36.53 | 35.3 | 23.69M |
| August 13, 2025 | 35.98 | 36.13 | 36.13 | 36.35 | 35.6 | 21.6M |
| August 12, 2025 | 35.6 | 35.82 | 35.82 | 35.96 | 35.23 | 15.88M |
| August 11, 2025 | 35.22 | 35.6 | 35.6 | 35.88 | 35.22 | 17.59M |
| August 08, 2025 | 35.78 | 35.05 | 35.05 | 35.79 | 34.91 | 19.51M |
| August 07, 2025 | 36.36 | 35.99 | 35.99 | 36.37 | 35.7 | 20.39M |
| August 06, 2025 | 34.77 | 36.35 | 36.35 | 37.15 | 34.52 | 41.51M |
| August 05, 2025 | 34.51 | 34.6 | 34.6 | 34.65 | 34.11 | 16.17M |
| August 04, 2025 | 33.4 | 34.33 | 34.33 | 34.35 | 33.3 | 15.68M |
| August 01, 2025 | 33.01 | 33.7 | 33.7 | 34.24 | 32.91 | 17.03M |
| July 31, 2025 | 33.26 | 33.01 | 33.01 | 33.89 | 32.88 | 15.09M |
| July 30, 2025 | 33.87 | 33.24 | 33.24 | 33.91 | 33.01 | 16.76M |
| July 29, 2025 | 34.27 | 33.99 | 33.99 | 34.36 | 33.78 | 14.84M |
| July 28, 2025 | 34.75 | 34.38 | 34.38 | 35.13 | 34.26 | 16.49M |
| July 25, 2025 | 34.76 | 34.64 | 34.64 | 34.99 | 34.35 | 12.51M |
| July 24, 2025 | 34.2 | 34.74 | 34.74 | 34.88 | 34.12 | 18.38M |
| July 23, 2025 | 33.75 | 33.75 | 33.75 | 34 | 33.62 | 11.98M |
| July 22, 2025 | 34.07 | 33.92 | 33.92 | 34.27 | 33.65 | 16.21M |
| July 21, 2025 | 34.79 | 34.26 | 34.26 | 35.13 | 34.08 | 23.44M |
| July 18, 2025 | 34.05 | 34.05 | 34.05 | 34.13 | 33.62 | 13.23M |
| July 17, 2025 | 34.26 | 34 | 34 | 34.34 | 33.84 | 17.12M |
| July 16, 2025 | 33.58 | 34.23 | 34.23 | 34.43 | 32.85 | 25.25M |
| July 15, 2025 | 32.45 | 33.25 | 33.25 | 33.65 | 32.44 | 26.29M |
| July 14, 2025 | 32.36 | 32.52 | 32.52 | 32.66 | 31.85 | 19.4M |
| July 11, 2025 | 31.03 | 31.73 | 31.73 | 31.96 | 31.03 | 17.04M |
| July 10, 2025 | 31.22 | 31.02 | 31.02 | 31.27 | 30.73 | 12.98M |
| July 09, 2025 | 31.58 | 31.28 | 31.28 | 32.1 | 31.23 | 12.63M |
| July 08, 2025 | 31 | 31.41 | 31.41 | 31.49 | 31 | 10.18M |
| July 07, 2025 | 31.8 | 31.1 | 31.1 | 31.83 | 31 | 10.32M |
| July 04, 2025 | 32.23 | 31.8 | 31.8 | 32.25 | 31.68 | 9.76M |
| July 03, 2025 | 32.27 | 32.23 | 32.23 | 32.48 | 32.05 | 10.05M |
| July 02, 2025 | 32.82 | 32.27 | 32.27 | 32.96 | 32.03 | 9.45M |
| July 01, 2025 | 33.35 | 32.88 | 32.88 | 33.37 | 32.71 | 11.99M |
| June 30, 2025 | 31.79 | 33.49 | 33.49 | 34 | 31.51 | 21.79M |
| June 27, 2025 | 31.81 | 31.73 | 31.73 | 32 | 31.52 | 8.24M |
| June 26, 2025 | 32.35 | 31.81 | 31.81 | 32.39 | 31.72 | 11.41M |
| June 25, 2025 | 31.25 | 32.18 | 32.18 | 32.2 | 31.11 | 15.5M |
| June 24, 2025 | 30.29 | 31.27 | 31.27 | 31.43 | 30.29 | 13.99M |
| June 23, 2025 | 30 | 30.05 | 30.05 | 30.33 | 29.8 | 8.9M |
| June 20, 2025 | 30.72 | 30.27 | 30.27 | 30.85 | 30.21 | 7.87M |
| June 19, 2025 | 30.72 | 30.76 | 30.76 | 31.6 | 30.61 | 11.52M |
| June 18, 2025 | 30.29 | 30.78 | 30.78 | 30.9 | 30.22 | 7.08M |
| June 17, 2025 | 30.73 | 30.33 | 30.33 | 30.74 | 30.19 | 8.28M |
| June 16, 2025 | 30.6 | 30.83 | 30.83 | 30.95 | 30.56 | 5.53M |
| June 13, 2025 | 31.19 | 30.83 | 30.83 | 31.43 | 30.6 | 8.41M |
| June 12, 2025 | 31.44 | 31.51 | 31.28 | 31.86 | 31.14 | 7.93M |
| June 11, 2025 | 31.21 | 31.36 | 31.14 | 31.73 | 31 | 10.77M |
| June 10, 2025 | 31.95 | 31.15 | 30.93 | 32.01 | 30.95 | 10.64M |
| June 09, 2025 | 32 | 31.91 | 31.68 | 32.3 | 31.84 | 8.25M |
| June 06, 2025 | 32.4 | 32.11 | 31.88 | 32.4 | 31.96 | 6.06M |
| June 05, 2025 | 31.97 | 32.35 | 32.12 | 32.46 | 31.72 | 7.92M |
| June 04, 2025 | 31.7 | 31.96 | 31.73 | 32.43 | 31.55 | 9.07M |
| June 03, 2025 | 31.41 | 31.61 | 31.38 | 31.87 | 31.37 | 7.8M |
| May 30, 2025 | 32.5 | 31.83 | 31.83 | 32.51 | 31.72 | 10.99M |
| May 29, 2025 | 32.31 | 32.6 | 32.6 | 32.96 | 32.31 | 9.79M |
| May 28, 2025 | 32.28 | 32.3 | 32.3 | 32.8 | 32.12 | 6.59M |
| May 27, 2025 | 32.95 | 32.28 | 32.28 | 32.99 | 31.9 | 10.31M |
| May 26, 2025 | 33.07 | 32.87 | 32.87 | 33.36 | 32.72 | 8.08M |