37.98
+0.46(+1.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 37.5 | 37.98 | 37.98 | 38.35 | 37.13 | 7.58M |
| August 21, 2025 | 38.42 | 37.52 | 37.52 | 38.48 | 37.1 | 6.46M |
| August 20, 2025 | 37.5 | 38.42 | 38.42 | 38.48 | 36.82 | 7.37M |
| August 19, 2025 | 36.6 | 37.65 | 37.65 | 38 | 36.38 | 9.22M |
| August 18, 2025 | 36.5 | 36.59 | 36.59 | 36.84 | 36.21 | 5.16M |
| August 15, 2025 | 35.46 | 36.14 | 36.14 | 36.3 | 35.34 | 4.04M |
| August 14, 2025 | 36.69 | 35.53 | 35.53 | 36.76 | 35.5 | 5.38M |
| August 13, 2025 | 36.36 | 36.54 | 36.54 | 36.9 | 36.31 | 5.26M |
| August 12, 2025 | 35.72 | 36.69 | 36.69 | 36.88 | 35.28 | 8.13M |
| August 11, 2025 | 35.4 | 35.72 | 35.72 | 35.86 | 35.4 | 3.01M |
| August 08, 2025 | 35.99 | 35.53 | 35.53 | 36.05 | 35.4 | 4.61M |
| August 07, 2025 | 35.12 | 36.31 | 36.31 | 36.69 | 35.05 | 8.94M |
| August 06, 2025 | 34.61 | 35 | 35 | 35.1 | 34.51 | 2.94M |
| August 05, 2025 | 34.47 | 34.72 | 34.72 | 34.75 | 34.3 | 2.3M |
| August 04, 2025 | 34.13 | 34.45 | 34.45 | 34.45 | 33.84 | 1.76M |
| August 01, 2025 | 34.14 | 34.28 | 34.28 | 34.56 | 33.9 | 2.41M |
| July 31, 2025 | 34.8 | 34.14 | 34.14 | 35.02 | 33.9 | 4.14M |
| July 30, 2025 | 35.33 | 34.86 | 34.86 | 35.57 | 34.78 | 3.84M |
| July 29, 2025 | 35.97 | 35.6 | 35.6 | 36.33 | 35.59 | 5.06M |
| July 28, 2025 | 35.43 | 35.64 | 35.64 | 35.69 | 35.06 | 3.39M |
| July 25, 2025 | 35 | 35.41 | 35.41 | 35.41 | 34.9 | 3.49M |
| July 24, 2025 | 34.7 | 34.96 | 34.96 | 35.07 | 34.61 | 2.6M |
| July 23, 2025 | 34.84 | 34.7 | 34.7 | 35.17 | 34.7 | 3.21M |
| July 22, 2025 | 35.5 | 34.85 | 34.85 | 35.7 | 34.72 | 4.3M |
| July 21, 2025 | 35.65 | 35.6 | 35.6 | 35.7 | 35 | 4.39M |
| July 18, 2025 | 36.05 | 35.76 | 35.76 | 36.51 | 35.72 | 4M |
| July 17, 2025 | 35.81 | 36.23 | 36.23 | 36.42 | 35.22 | 5.14M |
| July 16, 2025 | 36.4 | 36.11 | 36.11 | 37.4 | 35.68 | 6.94M |
| July 15, 2025 | 35.54 | 36.37 | 36.37 | 36.55 | 35.43 | 7.6M |
| July 14, 2025 | 34.89 | 35.28 | 35.28 | 35.4 | 34.8 | 2.77M |
| July 11, 2025 | 35.57 | 35.2 | 35.2 | 35.63 | 34.92 | 4.71M |
| July 10, 2025 | 34.91 | 35.49 | 35.49 | 35.97 | 34.44 | 5.5M |
| July 09, 2025 | 35.43 | 34.78 | 34.78 | 35.5 | 34.65 | 4.79M |
| July 08, 2025 | 35.15 | 35.26 | 35.26 | 35.68 | 34.85 | 5.65M |
| July 07, 2025 | 34.86 | 34.88 | 34.88 | 35 | 34.4 | 3.24M |
| July 04, 2025 | 35.1 | 34.87 | 34.87 | 35.75 | 34.4 | 6.12M |
| July 03, 2025 | 35.2 | 35.3 | 35.3 | 35.86 | 35.03 | 5.87M |
| July 02, 2025 | 36.3 | 35.1 | 34.95 | 36.5 | 35.01 | 9.07M |
| July 01, 2025 | 35.62 | 36.98 | 36.82 | 39.59 | 35.28 | 14.99M |
| June 30, 2025 | 37.35 | 35.99 | 35.84 | 37.36 | 35.76 | 10.35M |
| June 27, 2025 | 35.24 | 36.6 | 36.44 | 36.6 | 34.98 | 13.27M |
| June 26, 2025 | 34.9 | 34.8 | 34.65 | 35.93 | 34.56 | 10.7M |
| June 25, 2025 | 35.2 | 35.07 | 34.92 | 35.36 | 34.65 | 11.23M |
| June 24, 2025 | 34.39 | 35.44 | 35.29 | 36.62 | 34.38 | 19.63M |
| June 23, 2025 | 30.92 | 34.38 | 34.23 | 34.38 | 30.55 | 9.7M |
| June 20, 2025 | 32.01 | 31.25 | 31.25 | 33.58 | 31.25 | 4.85M |
| June 19, 2025 | 33.37 | 32.17 | 32.17 | 33.65 | 31.99 | 5.43M |
| June 18, 2025 | 33.4 | 33.37 | 33.37 | 33.56 | 32.86 | 5.33M |
| June 17, 2025 | 33.01 | 33.79 | 33.79 | 34.29 | 32.5 | 8.01M |
| June 16, 2025 | 33.16 | 33.14 | 33.14 | 34.42 | 33.01 | 8.01M |
| June 13, 2025 | 32.33 | 33.62 | 33.62 | 34.05 | 31.82 | 9.74M |
| June 12, 2025 | 32.97 | 32.51 | 32.51 | 33.29 | 32.41 | 6.21M |
| June 11, 2025 | 31.51 | 33.17 | 33.17 | 33.49 | 31.23 | 8.97M |
| June 10, 2025 | 31.97 | 31.32 | 31.32 | 32.2 | 31 | 2.98M |
| June 09, 2025 | 32.4 | 31.97 | 31.97 | 32.66 | 31.71 | 4.69M |
| June 06, 2025 | 30.9 | 32.22 | 32.22 | 33.04 | 30.79 | 7.32M |
| June 05, 2025 | 30.5 | 30.82 | 30.82 | 31.17 | 30.31 | 1.64M |
| June 04, 2025 | 30.44 | 30.49 | 30.49 | 30.64 | 30.22 | 1.07M |
| June 03, 2025 | 30.2 | 30.44 | 30.44 | 30.97 | 30.2 | 1.14M |
| May 30, 2025 | 31.06 | 30.67 | 30.67 | 31.2 | 30.45 | 1.27M |