35.63
-0.04(-0.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 36.33 | 35.65 | 35.65 | 36.45 | 35.52 | 12.63M |
| August 15, 2025 | 35 | 35.67 | 35.67 | 36.11 | 34.9 | 9.91M |
| August 14, 2025 | 36.41 | 35.06 | 35.06 | 36.47 | 35 | 15.37M |
| August 13, 2025 | 36.29 | 36.41 | 36.41 | 36.79 | 36.08 | 10.18M |
| August 12, 2025 | 37.04 | 36.53 | 36.53 | 37.09 | 36.17 | 14.98M |
| August 11, 2025 | 39 | 37.44 | 37.44 | 39 | 37 | 24.08M |
| August 08, 2025 | 36 | 36.42 | 36.42 | 36.68 | 35.8 | 10.34M |
| August 07, 2025 | 35.69 | 36.15 | 36.15 | 36.19 | 35.03 | 12.23M |
| August 06, 2025 | 35.49 | 35.57 | 35.57 | 35.59 | 35.23 | 6.35M |
| August 05, 2025 | 35.34 | 35.51 | 35.51 | 35.61 | 35.18 | 6.47M |
| August 04, 2025 | 35.52 | 35.24 | 35.24 | 35.57 | 34.97 | 7.04M |
| August 01, 2025 | 35.01 | 35.54 | 35.54 | 35.75 | 34.81 | 8.8M |
| July 31, 2025 | 35.86 | 35.01 | 35.01 | 36.29 | 34.82 | 14.81M |
| July 30, 2025 | 36.78 | 36.32 | 36.32 | 37.1 | 36.04 | 13.23M |
| July 29, 2025 | 36.13 | 36.58 | 36.58 | 36.86 | 36.11 | 11.67M |
| July 28, 2025 | 36.93 | 36.36 | 36.36 | 37.26 | 36.18 | 21.1M |
| July 25, 2025 | 38.82 | 37.82 | 37.82 | 39.5 | 37.57 | 27.2M |
| July 24, 2025 | 35.2 | 38.77 | 38.77 | 39.2 | 35.2 | 39.34M |
| July 23, 2025 | 36.11 | 35.64 | 35.64 | 36.5 | 35.46 | 22.63M |
| July 22, 2025 | 34.6 | 35.81 | 35.81 | 36.22 | 34.49 | 23.23M |
| July 21, 2025 | 34.49 | 34.6 | 34.6 | 35.07 | 33.9 | 13.91M |
| July 18, 2025 | 34.04 | 34.14 | 34.14 | 34.86 | 33.68 | 15.03M |
| July 17, 2025 | 32.98 | 34 | 34 | 34.62 | 32.87 | 15.73M |
| July 16, 2025 | 33.38 | 32.93 | 32.93 | 33.52 | 32.81 | 9.03M |
| July 15, 2025 | 33.51 | 33.54 | 33.54 | 33.85 | 33.01 | 14.7M |
| July 14, 2025 | 34.6 | 34.02 | 34.02 | 35.65 | 34 | 22.25M |
| July 11, 2025 | 33.92 | 33.77 | 33.77 | 34.59 | 33.7 | 11.69M |
| July 10, 2025 | 33.94 | 33.91 | 33.91 | 34.24 | 33.47 | 9.16M |
| July 09, 2025 | 34.02 | 34.05 | 34.05 | 34.34 | 33.66 | 10.47M |
| July 08, 2025 | 32.54 | 34 | 34 | 34.78 | 32.54 | 18.17M |
| July 07, 2025 | 32.61 | 32.47 | 32.47 | 32.79 | 32.35 | 6.65M |
| July 04, 2025 | 33.51 | 32.75 | 32.75 | 33.74 | 32.7 | 10.56M |
| July 03, 2025 | 33.4 | 33.95 | 33.95 | 34.2 | 32.58 | 21.79M |
| July 02, 2025 | 31.39 | 33.32 | 33.32 | 33.47 | 31.38 | 23.43M |
| July 01, 2025 | 31.61 | 31.39 | 31.39 | 31.7 | 31.08 | 7.78M |
| June 30, 2025 | 31.71 | 31.75 | 31.75 | 32.36 | 31.61 | 7.66M |
| June 27, 2025 | 31.85 | 31.65 | 31.65 | 32.3 | 31.59 | 10.27M |
| June 26, 2025 | 31.56 | 31.53 | 31.53 | 32.31 | 31.45 | 10.17M |
| June 25, 2025 | 31.29 | 31.67 | 31.67 | 31.74 | 31.1 | 10.19M |
| June 24, 2025 | 30.06 | 31.27 | 31.27 | 31.5 | 30.05 | 13.8M |
| June 23, 2025 | 29.7 | 30.05 | 30.05 | 30.2 | 29.67 | 5.31M |
| June 20, 2025 | 29.83 | 29.87 | 29.87 | 30.38 | 29.73 | 6.24M |
| June 19, 2025 | 30 | 29.82 | 29.82 | 30.58 | 29.72 | 6.66M |
| June 18, 2025 | 30.36 | 30.08 | 30.08 | 30.41 | 29.86 | 5.95M |
| June 17, 2025 | 30.35 | 30.42 | 30.42 | 30.75 | 30.21 | 5.9M |
| June 16, 2025 | 30.2 | 30.3 | 30.3 | 30.48 | 30.1 | 4.28M |
| June 13, 2025 | 30.86 | 30.28 | 30.28 | 31.06 | 30.12 | 10.58M |
| June 12, 2025 | 31.4 | 30.99 | 30.99 | 31.43 | 30.92 | 7.21M |
| June 11, 2025 | 31.2 | 31.48 | 31.48 | 31.92 | 31.08 | 8.29M |
| June 10, 2025 | 31.23 | 31.18 | 31.18 | 32.59 | 31.08 | 12.61M |
| June 09, 2025 | 31 | 31.04 | 31.04 | 31.38 | 30.84 | 6.73M |
| June 06, 2025 | 31.1 | 30.88 | 30.88 | 31.55 | 30.79 | 6.51M |
| June 05, 2025 | 31.18 | 31.09 | 31.09 | 31.29 | 30.91 | 4.21M |
| June 04, 2025 | 30.47 | 31.36 | 31.36 | 31.5 | 30.4 | 9.26M |
| June 03, 2025 | 30.47 | 30.42 | 30.42 | 30.57 | 30.15 | 5.19M |
| May 30, 2025 | 30.4 | 30.64 | 30.64 | 30.76 | 30.18 | 6.75M |
| May 29, 2025 | 30.3 | 30.37 | 30.37 | 30.55 | 30.2 | 7.79M |
| May 28, 2025 | 30.76 | 30.42 | 30.42 | 30.85 | 30.39 | 3.83M |
| May 27, 2025 | 30.79 | 30.86 | 30.86 | 31.11 | 30.64 | 3.7M |
| May 26, 2025 | 31.12 | 30.79 | 30.79 | 31.4 | 30.68 | 6.02M |