38.42
+0.83(+2.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 37.98 | 38.42 | 38.42 | 38.65 | 37.86 | 14.31M |
| August 15, 2025 | 36.73 | 37.59 | 37.59 | 37.99 | 36.66 | 9.43M |
| August 14, 2025 | 37.82 | 36.9 | 36.9 | 38.08 | 36.89 | 10.31M |
| August 13, 2025 | 37.08 | 38 | 38 | 38.2 | 37.08 | 12.78M |
| August 12, 2025 | 37.44 | 37.21 | 37.21 | 37.44 | 36.73 | 9.36M |
| August 11, 2025 | 37.88 | 37.81 | 37.81 | 38.15 | 37.16 | 13.43M |
| August 08, 2025 | 36.71 | 37.1 | 37.1 | 37.62 | 36.65 | 12.62M |
| August 07, 2025 | 36.52 | 37.02 | 37.02 | 37.07 | 35.53 | 13.57M |
| August 06, 2025 | 36.36 | 36.53 | 36.53 | 36.71 | 36.26 | 6.96M |
| August 05, 2025 | 36.79 | 36.41 | 36.41 | 36.94 | 36.26 | 6.33M |
| August 04, 2025 | 36.6 | 36.56 | 36.56 | 36.8 | 36.12 | 6.83M |
| August 01, 2025 | 36.69 | 36.83 | 36.83 | 37.06 | 36.35 | 8.06M |
| July 31, 2025 | 37.65 | 36.69 | 36.69 | 37.77 | 36.5 | 12.14M |
| July 30, 2025 | 38.67 | 37.98 | 37.98 | 39.39 | 37.6 | 12.57M |
| July 29, 2025 | 37.86 | 38.55 | 38.55 | 39.84 | 37.84 | 18.84M |
| July 28, 2025 | 38.02 | 38.13 | 38.13 | 38.58 | 37.38 | 12.47M |
| July 25, 2025 | 38.35 | 38.59 | 38.59 | 38.96 | 38 | 18.98M |
| July 24, 2025 | 36.07 | 38.57 | 38.57 | 39.88 | 36.01 | 30.86M |
| July 23, 2025 | 36.6 | 36.35 | 36.35 | 37.35 | 36.1 | 13.11M |
| July 22, 2025 | 36.09 | 36.48 | 36.48 | 36.74 | 35.91 | 11.09M |
| July 21, 2025 | 35.79 | 36.09 | 36.09 | 36.15 | 35.51 | 7M |
| July 18, 2025 | 35.61 | 35.8 | 35.8 | 36.29 | 35.54 | 8.85M |
| July 17, 2025 | 35.1 | 35.53 | 35.53 | 35.72 | 34.94 | 6.1M |
| July 16, 2025 | 35.27 | 35.18 | 35.18 | 35.57 | 34.96 | 5.21M |
| July 15, 2025 | 35.8 | 35.41 | 35.41 | 36.18 | 35.05 | 9.16M |
| July 14, 2025 | 36.22 | 36.08 | 36.08 | 37.18 | 36.07 | 13.55M |
| July 11, 2025 | 35.21 | 35.95 | 35.95 | 36.67 | 35.03 | 15.18M |
| July 10, 2025 | 35.2 | 35.2 | 35.2 | 35.36 | 34.86 | 4.63M |
| July 09, 2025 | 35.62 | 35.11 | 35.11 | 35.78 | 34.97 | 5.89M |
| July 08, 2025 | 34.99 | 35.6 | 35.6 | 35.87 | 34.89 | 8.64M |
| July 07, 2025 | 34.95 | 34.88 | 34.88 | 35.09 | 34.74 | 3.94M |
| July 04, 2025 | 35.48 | 34.94 | 34.94 | 35.71 | 34.71 | 8.21M |
| July 03, 2025 | 36.2 | 35.74 | 35.74 | 36.49 | 35.5 | 8.48M |
| July 02, 2025 | 36.1 | 35.98 | 35.98 | 36.53 | 35.69 | 10.97M |
| July 01, 2025 | 35.6 | 36.7 | 36.7 | 36.7 | 35.35 | 14.57M |
| June 30, 2025 | 35.76 | 35.72 | 35.72 | 35.85 | 35.1 | 8.74M |
| June 27, 2025 | 35.69 | 35.45 | 35.45 | 36.16 | 35.36 | 10.83M |
| June 26, 2025 | 35.44 | 35.36 | 35.36 | 36.42 | 35.24 | 12.85M |
| June 25, 2025 | 35.8 | 35.6 | 35.6 | 35.8 | 35.1 | 11.87M |
| June 24, 2025 | 35.4 | 35.81 | 35.81 | 35.81 | 35 | 17.09M |
| June 23, 2025 | 34.55 | 35.82 | 35.82 | 37.49 | 34.41 | 29.06M |
| June 20, 2025 | 32.9 | 32.77 | 32.77 | 33.45 | 32.74 | 3.63M |
| June 19, 2025 | 33.56 | 33.07 | 33.07 | 34.09 | 32.88 | 5.39M |
| June 18, 2025 | 34 | 33.6 | 33.6 | 34.02 | 33.34 | 4.98M |
| June 17, 2025 | 33.64 | 34.18 | 34.18 | 34.65 | 33.52 | 7.16M |
| June 16, 2025 | 33.53 | 33.68 | 33.68 | 33.8 | 33.43 | 4.98M |
| June 13, 2025 | 34.13 | 34.03 | 33.88 | 34.47 | 33.7 | 9.41M |
| June 12, 2025 | 34.09 | 34.21 | 34.06 | 34.45 | 33.4 | 9.5M |
| June 11, 2025 | 32.81 | 34.09 | 33.94 | 35.01 | 32.8 | 15.23M |
| June 10, 2025 | 32.95 | 32.8 | 32.66 | 33.16 | 32.51 | 4.23M |
| June 09, 2025 | 32.47 | 33.05 | 32.9 | 33.1 | 32.47 | 4.75M |
| June 06, 2025 | 32.47 | 32.55 | 32.41 | 32.8 | 32.35 | 3.24M |
| June 05, 2025 | 32.54 | 32.46 | 32.32 | 32.7 | 32.3 | 3.22M |
| June 04, 2025 | 31.96 | 32.56 | 32.42 | 32.92 | 31.96 | 5.14M |
| June 03, 2025 | 31.21 | 31.97 | 31.83 | 32.22 | 30.95 | 6.3M |
| May 30, 2025 | 31.4 | 30.91 | 30.91 | 31.46 | 30.85 | 3.25M |
| May 29, 2025 | 31.09 | 31.5 | 31.5 | 31.56 | 31 | 2.58M |
| May 28, 2025 | 31.44 | 31.09 | 31.09 | 31.53 | 30.98 | 2.59M |
| May 27, 2025 | 31.92 | 31.45 | 31.45 | 31.94 | 31.27 | 2.95M |
| May 26, 2025 | 31.74 | 31.84 | 31.84 | 31.94 | 31.56 | 2.72M |