38.26
+0.34(+0.90%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 37.22 | 37.92 | 37.92 | 38.08 | 36.96 | 2.58M |
| September 04, 2025 | 38.5 | 37.1 | 37.1 | 39 | 36.45 | 3.79M |
| September 03, 2025 | 40.1 | 38.44 | 38.44 | 40.99 | 38.25 | 3.52M |
| September 02, 2025 | 41.7 | 40.28 | 40.28 | 41.7 | 38.89 | 5.5M |
| September 01, 2025 | 41.26 | 41.71 | 41.71 | 41.93 | 40.86 | 3.65M |
| August 29, 2025 | 41.88 | 41.26 | 41.26 | 42.62 | 41.17 | 4.01M |
| August 28, 2025 | 42 | 42.1 | 42.1 | 43.2 | 40.7 | 4.91M |
| August 27, 2025 | 41.92 | 41.95 | 41.95 | 43.97 | 41.9 | 6.25M |
| August 26, 2025 | 42.78 | 42.14 | 42.14 | 43.56 | 42.08 | 4.5M |
| August 25, 2025 | 43.5 | 42.58 | 42.58 | 44.5 | 41.9 | 8.88M |
| August 22, 2025 | 41.74 | 42.18 | 42.18 | 42.55 | 41.68 | 3.58M |
| August 21, 2025 | 42.98 | 41.73 | 41.73 | 43.49 | 41.2 | 4.67M |
| August 20, 2025 | 43.85 | 43.26 | 43.26 | 44 | 42.79 | 3.4M |
| August 19, 2025 | 44.9 | 44 | 44 | 45.38 | 43.61 | 4.83M |
| August 18, 2025 | 45.72 | 45.41 | 45.41 | 46.08 | 43.4 | 7.81M |
| August 15, 2025 | 41.43 | 44.03 | 44.03 | 44.38 | 41.26 | 7.58M |
| August 14, 2025 | 43.13 | 41.42 | 41.42 | 43.21 | 41.32 | 4.62M |
| August 13, 2025 | 43.3 | 43.08 | 43.08 | 43.8 | 42.5 | 4.21M |
| August 12, 2025 | 43.4 | 43.3 | 43.3 | 43.79 | 42.12 | 5.23M |
| August 11, 2025 | 41.94 | 43.67 | 43.67 | 44.9 | 41 | 7.53M |
| August 08, 2025 | 41.8 | 42.21 | 42.21 | 44.11 | 41.15 | 6.26M |
| August 07, 2025 | 41.4 | 42.03 | 42.03 | 42.2 | 40.8 | 4.87M |
| August 06, 2025 | 39.75 | 41.33 | 41.33 | 41.57 | 39.25 | 5.01M |
| August 05, 2025 | 39.93 | 39.75 | 39.75 | 40 | 39.17 | 3.17M |
| August 04, 2025 | 37.33 | 39.93 | 39.93 | 39.99 | 36.65 | 6.14M |
| August 01, 2025 | 36.6 | 37.29 | 37.29 | 37.4 | 35.88 | 3.57M |
| July 31, 2025 | 36.8 | 36.56 | 36.56 | 37.54 | 36.3 | 2.3M |
| July 30, 2025 | 36.43 | 36.89 | 36.89 | 37.55 | 36.11 | 2.71M |
| July 29, 2025 | 37.08 | 36.36 | 36.36 | 37.4 | 36.2 | 3.24M |
| July 28, 2025 | 37.79 | 37.3 | 37.3 | 38.13 | 37.12 | 2.26M |
| July 25, 2025 | 37.57 | 37.64 | 37.64 | 37.66 | 36.9 | 1.64M |
| July 24, 2025 | 37.12 | 37.57 | 37.57 | 37.76 | 36.99 | 1.55M |
| July 23, 2025 | 37.59 | 36.99 | 36.99 | 37.59 | 36.83 | 2.07M |
| July 22, 2025 | 38.55 | 37.81 | 37.81 | 39.25 | 37.33 | 2.58M |
| July 21, 2025 | 38.15 | 38.47 | 38.47 | 38.7 | 38.05 | 2.46M |
| July 18, 2025 | 38.61 | 38.12 | 38.12 | 38.72 | 37.75 | 2.2M |
| July 17, 2025 | 38.34 | 38.59 | 38.59 | 39.38 | 37.83 | 2.61M |
| July 16, 2025 | 38 | 38.46 | 38.46 | 38.82 | 37.53 | 3.21M |
| July 15, 2025 | 38.28 | 38.04 | 38.04 | 39.07 | 37.5 | 3.31M |
| July 14, 2025 | 36.41 | 38.77 | 38.77 | 38.81 | 36.41 | 5.16M |
| July 11, 2025 | 37 | 36.36 | 36.36 | 37 | 36.2 | 2.56M |
| July 10, 2025 | 36.51 | 37.04 | 37.04 | 37.16 | 36.08 | 3.2M |
| July 09, 2025 | 37.35 | 36.79 | 36.79 | 37.47 | 36.42 | 2.96M |
| July 08, 2025 | 37.72 | 37.08 | 37.08 | 38.1 | 36.8 | 4.06M |
| July 07, 2025 | 38.2 | 37.71 | 37.71 | 38.44 | 37.26 | 2.6M |
| July 04, 2025 | 38.71 | 38.2 | 38.2 | 39.14 | 38.03 | 3.01M |
| July 03, 2025 | 41.3 | 38.72 | 38.72 | 41.3 | 38.2 | 6.6M |
| July 02, 2025 | 42.39 | 41.48 | 41.48 | 42.5 | 40.5 | 4.67M |
| July 01, 2025 | 41.19 | 42.25 | 42.25 | 43.39 | 40.99 | 5.49M |
| June 30, 2025 | 41.3 | 41.43 | 41.43 | 42.48 | 40.83 | 5.27M |
| June 27, 2025 | 39.63 | 41 | 41 | 41.2 | 39 | 5.4M |
| June 26, 2025 | 39.96 | 39.62 | 39.62 | 41.23 | 38.29 | 7.82M |
| June 25, 2025 | 36.66 | 39.75 | 39.75 | 39.98 | 36.48 | 7.27M |
| June 24, 2025 | 34.79 | 36.72 | 36.72 | 36.99 | 34.79 | 4M |
| June 23, 2025 | 35.72 | 34.8 | 34.8 | 36.3 | 34.6 | 3.14M |
| June 20, 2025 | 36.76 | 35.94 | 35.94 | 36.76 | 35 | 2.51M |
| June 19, 2025 | 35.67 | 35.9 | 35.9 | 36.78 | 35.48 | 2.48M |
| June 18, 2025 | 35.22 | 35.86 | 35.86 | 36.1 | 35.01 | 2.23M |
| June 17, 2025 | 36.98 | 35.78 | 35.78 | 36.98 | 35.32 | 2.48M |
| June 16, 2025 | 36.4 | 36.53 | 36.53 | 37.1 | 35.96 | 2.17M |
