38.78
+0.32(+0.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 38.68 | 38.78 | 38.78 | 38.87 | 38.32 | 4.86M |
| August 15, 2025 | 37.88 | 38.46 | 38.46 | 38.47 | 37.88 | 2.6M |
| August 14, 2025 | 38.68 | 38.05 | 38.05 | 38.84 | 37.87 | 3.46M |
| August 13, 2025 | 38.54 | 38.62 | 38.62 | 38.87 | 38.36 | 2.82M |
| August 12, 2025 | 39.14 | 38.54 | 38.54 | 39.14 | 38.39 | 3.94M |
| August 11, 2025 | 39.01 | 38.88 | 38.88 | 39.12 | 38.6 | 3.6M |
| August 08, 2025 | 38.42 | 38.88 | 38.88 | 39.18 | 38.35 | 3.96M |
| August 07, 2025 | 38.53 | 38.42 | 38.42 | 38.67 | 38.3 | 3.2M |
| August 06, 2025 | 38.1 | 38.56 | 38.56 | 38.73 | 38 | 4.12M |
| August 05, 2025 | 37.92 | 38.1 | 38.1 | 38.19 | 37.84 | 2.57M |
| August 04, 2025 | 37.4 | 37.94 | 37.94 | 38.12 | 37.32 | 2.49M |
| August 01, 2025 | 37.25 | 37.57 | 37.57 | 37.66 | 37.14 | 2.35M |
| July 31, 2025 | 37.76 | 37.25 | 37.25 | 37.97 | 37.21 | 4.28M |
| July 30, 2025 | 38.1 | 38.01 | 38.01 | 38.66 | 37.72 | 4.72M |
| July 29, 2025 | 37.98 | 38.18 | 38.18 | 38.19 | 37.7 | 3.83M |
| July 28, 2025 | 37.8 | 38 | 38 | 38.1 | 37.6 | 4.7M |
| July 25, 2025 | 38.38 | 38.06 | 38.06 | 38.69 | 37.82 | 6.37M |
| July 24, 2025 | 39 | 38.39 | 38.39 | 39.29 | 38.23 | 8.5M |
| July 23, 2025 | 41.6 | 38.61 | 38.61 | 41.92 | 38.58 | 14.21M |
| July 22, 2025 | 41.3 | 40.75 | 40.75 | 42.3 | 40.21 | 19.31M |
| July 21, 2025 | 37.88 | 39.36 | 39.36 | 39.7 | 37.88 | 8.64M |
| July 18, 2025 | 37.5 | 37.47 | 37.47 | 37.58 | 37.16 | 1.99M |
| July 17, 2025 | 37.57 | 37.47 | 37.47 | 37.63 | 37.29 | 1.91M |
| July 16, 2025 | 37.33 | 37.54 | 37.54 | 37.62 | 37.14 | 2.67M |
| July 15, 2025 | 37.1 | 37.33 | 37.33 | 37.47 | 36.72 | 2.27M |
| July 14, 2025 | 36.96 | 37.23 | 37.23 | 37.7 | 36.96 | 2.72M |
| July 11, 2025 | 36.83 | 36.89 | 36.89 | 37.03 | 36.58 | 2.09M |
| July 10, 2025 | 36.68 | 36.82 | 36.82 | 36.97 | 36.46 | 1.83M |
| July 09, 2025 | 36.88 | 36.64 | 36.64 | 37.14 | 36.45 | 1.48M |
| July 08, 2025 | 36.58 | 36.88 | 36.88 | 37.06 | 36.49 | 1.56M |
| July 07, 2025 | 36.62 | 36.54 | 36.54 | 36.68 | 36.3 | 1.21M |
| July 04, 2025 | 36.7 | 36.63 | 36.63 | 36.95 | 36.41 | 1.45M |
| July 03, 2025 | 36.64 | 36.78 | 36.78 | 37.2 | 36.57 | 2.08M |
| July 02, 2025 | 37.11 | 36.73 | 36.73 | 37.67 | 36.54 | 3.7M |
| July 01, 2025 | 36.9 | 36.64 | 36.64 | 36.91 | 36.4 | 1.59M |
| June 30, 2025 | 36.43 | 36.77 | 36.77 | 37.17 | 36.38 | 2.39M |
| June 27, 2025 | 36.21 | 36.21 | 36.21 | 36.57 | 36.2 | 1.19M |
| June 26, 2025 | 36.48 | 36.28 | 36.28 | 36.68 | 36.2 | 1.54M |
| June 25, 2025 | 35.97 | 36.39 | 36.39 | 36.43 | 35.97 | 1.59M |
| June 24, 2025 | 35.5 | 36 | 36 | 36.05 | 35.5 | 1.23M |
| June 23, 2025 | 35.47 | 35.45 | 35.45 | 35.59 | 35.05 | 1.17M |
| June 20, 2025 | 35.61 | 35.49 | 35.49 | 35.93 | 35.45 | 964,900 |
| June 19, 2025 | 36.35 | 35.71 | 35.71 | 36.46 | 35.57 | 1.75M |
| June 18, 2025 | 36.36 | 36.28 | 36.28 | 36.77 | 36.25 | 1.08M |
| June 17, 2025 | 36.81 | 36.58 | 36.58 | 37.1 | 36.38 | 1.35M |
| June 16, 2025 | 36.48 | 36.83 | 36.83 | 36.85 | 36.36 | 1.87M |
| June 13, 2025 | 36.33 | 36.48 | 36.48 | 36.87 | 36 | 2.43M |
| June 12, 2025 | 36.65 | 36.6 | 36.1 | 36.76 | 36.36 | 1.14M |
| June 11, 2025 | 36.36 | 36.64 | 36.14 | 37.05 | 36.3 | 1.61M |
| June 10, 2025 | 37.04 | 36.5 | 36.5 | 37.3 | 36.22 | 1.9M |
| June 09, 2025 | 37.16 | 37.02 | 37.02 | 37.99 | 36.93 | 2.58M |
| June 06, 2025 | 36.82 | 37.08 | 37.08 | 37.12 | 36.57 | 1.86M |
| June 05, 2025 | 36.19 | 36.84 | 36.84 | 37.4 | 36.15 | 3.52M |
| June 04, 2025 | 36.19 | 36.19 | 36.19 | 36.34 | 35.75 | 1.98M |
| June 03, 2025 | 35.68 | 35.92 | 35.92 | 36.08 | 35.6 | 1.41M |
| May 30, 2025 | 36.12 | 35.85 | 35.85 | 36.2 | 35.67 | 1.62M |
| May 29, 2025 | 36.15 | 36.44 | 36.44 | 36.68 | 36.02 | 2.4M |
| May 28, 2025 | 35.66 | 36.22 | 36.22 | 36.44 | 35.62 | 2.2M |
| May 27, 2025 | 35.73 | 35.67 | 35.67 | 35.81 | 35.36 | 1.12M |
| May 26, 2025 | 35.54 | 35.82 | 35.82 | 36.14 | 35.53 | 1.42M |