38.94
+1.81(+4.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 38 | 38.94 | 38.94 | 39.5 | 37.8 | 12M |
| August 15, 2025 | 35.88 | 37.13 | 37.13 | 37.2 | 35.85 | 6.48M |
| August 14, 2025 | 36.7 | 36.12 | 36.12 | 36.75 | 35.47 | 5.34M |
| August 13, 2025 | 35.5 | 36.76 | 36.76 | 37.38 | 35.27 | 8.16M |
| August 12, 2025 | 35.83 | 35.52 | 35.52 | 35.95 | 35.2 | 3.87M |
| August 11, 2025 | 35.4 | 35.71 | 35.71 | 35.94 | 35.3 | 3.34M |
| August 08, 2025 | 35.38 | 35.38 | 35.38 | 35.65 | 35.2 | 3.06M |
| August 07, 2025 | 36.29 | 35.65 | 35.65 | 36.38 | 35.6 | 4.97M |
| August 06, 2025 | 35.71 | 36.44 | 36.44 | 36.98 | 35.05 | 8.81M |
| August 05, 2025 | 34.48 | 35.72 | 35.72 | 36.05 | 34.4 | 9.92M |
| August 04, 2025 | 33.1 | 34.28 | 34.28 | 34.29 | 32.98 | 4.78M |
| August 01, 2025 | 33.04 | 33.22 | 33.22 | 33.55 | 33.03 | 2.41M |
| July 31, 2025 | 33.1 | 33.13 | 33.13 | 33.92 | 33 | 3.76M |
| July 30, 2025 | 33.64 | 33.36 | 33.36 | 33.98 | 33.17 | 3.24M |
| July 29, 2025 | 33.8 | 33.61 | 33.61 | 33.83 | 33.27 | 3.23M |
| July 28, 2025 | 33.9 | 33.84 | 33.84 | 34.19 | 33.64 | 2.73M |
| July 25, 2025 | 33.88 | 33.84 | 33.84 | 34.52 | 33.53 | 3.43M |
| July 24, 2025 | 33.71 | 34.05 | 34.05 | 34.42 | 33.71 | 3.76M |
| July 23, 2025 | 33.98 | 33.7 | 33.7 | 34.23 | 33.6 | 2.96M |
| July 22, 2025 | 34.5 | 34.18 | 34.18 | 34.54 | 33.92 | 4.16M |
| July 21, 2025 | 33.88 | 34.55 | 34.55 | 34.9 | 33.88 | 5.76M |
| July 18, 2025 | 34.3 | 33.82 | 33.82 | 34.5 | 33.75 | 4.19M |
| July 17, 2025 | 34.11 | 34.38 | 34.38 | 34.47 | 33.48 | 5.39M |
| July 16, 2025 | 33.61 | 33.78 | 33.78 | 34.18 | 33.41 | 4.61M |
| July 15, 2025 | 34.08 | 33.62 | 33.62 | 34.09 | 33.27 | 3.98M |
| July 14, 2025 | 33.45 | 34.04 | 34.04 | 34.28 | 33.45 | 6.18M |
| July 11, 2025 | 33 | 33.3 | 33.3 | 33.65 | 32.81 | 3.47M |
| July 10, 2025 | 33.31 | 33.1 | 33.1 | 33.5 | 32.76 | 4.23M |
| July 09, 2025 | 34.11 | 33.5 | 33.5 | 34.59 | 33.35 | 5.4M |
| July 08, 2025 | 33.1 | 33.85 | 33.85 | 34.01 | 33.1 | 4.81M |
| July 07, 2025 | 33.42 | 33.35 | 33.35 | 33.82 | 32.71 | 4.99M |
| July 04, 2025 | 34.72 | 33.72 | 33.72 | 34.84 | 33.62 | 6.6M |
| July 03, 2025 | 35.24 | 34.38 | 34.38 | 35.48 | 33.88 | 11.41M |
| July 02, 2025 | 37 | 35.4 | 35.4 | 37.74 | 35.38 | 19.64M |
| July 01, 2025 | 32.5 | 35.61 | 35.61 | 35.61 | 32.49 | 8.58M |
| June 30, 2025 | 31.06 | 32.37 | 32.37 | 32.79 | 31.03 | 6.4M |
| June 27, 2025 | 30.92 | 31.18 | 31.18 | 31.33 | 30.73 | 2.65M |
| June 26, 2025 | 31.04 | 31.04 | 31.04 | 32.08 | 30.82 | 4.58M |
| June 25, 2025 | 30.46 | 30.96 | 30.96 | 31.06 | 30.42 | 3.55M |
| June 24, 2025 | 29.06 | 30.64 | 30.64 | 30.71 | 29.06 | 5.32M |
| June 23, 2025 | 28.68 | 29 | 29 | 29.04 | 28.62 | 1.35M |
| June 20, 2025 | 29.36 | 28.86 | 28.86 | 29.69 | 28.8 | 1.89M |
| June 19, 2025 | 29.15 | 29.36 | 29.36 | 29.91 | 29.15 | 3.18M |
| June 18, 2025 | 29 | 29.3 | 29.3 | 29.38 | 28.81 | 1.91M |
| June 17, 2025 | 29.5 | 29.05 | 29.05 | 29.6 | 28.91 | 2.26M |
| June 16, 2025 | 29.35 | 29.48 | 29.48 | 29.81 | 29.3 | 2M |
| June 13, 2025 | 30.1 | 29.44 | 29.44 | 30.18 | 29.35 | 2.62M |
| June 12, 2025 | 30.38 | 30.15 | 30.15 | 30.51 | 30.01 | 1.63M |
| June 11, 2025 | 30.29 | 30.42 | 30.42 | 30.75 | 30.13 | 2.8M |
| June 10, 2025 | 30.86 | 30.19 | 30.19 | 30.99 | 29.7 | 3.62M |
| June 09, 2025 | 31.09 | 30.87 | 30.87 | 31.42 | 30.74 | 2.97M |
| June 06, 2025 | 31.41 | 31.09 | 31.09 | 31.84 | 31 | 2.68M |
| June 05, 2025 | 31.23 | 31.52 | 31.52 | 31.58 | 30.62 | 4.21M |
| June 04, 2025 | 30.33 | 31.24 | 31.24 | 31.68 | 30.3 | 4.62M |
| June 03, 2025 | 29.9 | 30.34 | 30.34 | 30.57 | 29.9 | 2.36M |
| May 30, 2025 | 31.33 | 30.21 | 30.21 | 31.34 | 30.08 | 3.17M |
| May 29, 2025 | 31.33 | 31.33 | 31.33 | 32.18 | 31.2 | 4.52M |
| May 28, 2025 | 31.26 | 31.33 | 31.33 | 31.92 | 30.95 | 3.27M |
| May 27, 2025 | 32.03 | 31.57 | 31.22 | 32.03 | 30.99 | 3.76M |
| May 26, 2025 | 32.49 | 32.03 | 31.67 | 32.84 | 31.65 | 7.23M |