36.71
+1.49(+4.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 35.22 | 36.71 | 36.71 | 36.87 | 35.22 | 24.9M |
| August 15, 2025 | 34.97 | 35.22 | 35.22 | 35.5 | 34.96 | 17.86M |
| August 14, 2025 | 34.5 | 35.18 | 35.18 | 35.9 | 33.7 | 26.76M |
| August 13, 2025 | 34.67 | 34.5 | 34.5 | 34.75 | 34.03 | 11.4M |
| August 12, 2025 | 34.43 | 34.42 | 34.42 | 34.6 | 34 | 11.91M |
| August 11, 2025 | 32.88 | 34.25 | 34.25 | 34.74 | 32.8 | 19.36M |
| August 08, 2025 | 33.6 | 32.91 | 32.91 | 33.6 | 32.9 | 8.88M |
| August 07, 2025 | 33.59 | 33.76 | 33.76 | 34.27 | 33.54 | 10.02M |
| August 06, 2025 | 33.48 | 33.73 | 33.73 | 33.74 | 33.23 | 7.68M |
| August 05, 2025 | 33.5 | 33.48 | 33.48 | 33.66 | 33.3 | 5.5M |
| August 04, 2025 | 32.94 | 33.44 | 33.44 | 33.5 | 32.42 | 6.62M |
| August 01, 2025 | 33.66 | 33.17 | 33.17 | 33.68 | 33 | 6.7M |
| July 31, 2025 | 33.52 | 33.5 | 33.5 | 33.88 | 33.34 | 7.94M |
| July 30, 2025 | 33.72 | 33.33 | 33.33 | 33.78 | 33.2 | 7.31M |
| July 29, 2025 | 34.3 | 33.78 | 33.78 | 34.32 | 33.54 | 10.86M |
| July 28, 2025 | 35.14 | 34.49 | 34.49 | 35.14 | 34.37 | 10.4M |
| July 25, 2025 | 34.12 | 34.85 | 34.85 | 35.29 | 34.01 | 17.2M |
| July 24, 2025 | 34.34 | 34.11 | 34.11 | 34.42 | 34 | 9.23M |
| July 23, 2025 | 34.01 | 34 | 34 | 34.34 | 33.57 | 10.76M |
| July 22, 2025 | 34.36 | 33.88 | 33.88 | 34.37 | 33.7 | 9.54M |
| July 21, 2025 | 33.64 | 34.34 | 34.34 | 34.34 | 33.55 | 11.71M |
| July 18, 2025 | 33.9 | 33.64 | 33.64 | 33.93 | 33.5 | 6.81M |
| July 17, 2025 | 33.31 | 33.81 | 33.81 | 33.91 | 33.12 | 11.24M |
| July 16, 2025 | 33.3 | 33.31 | 33.31 | 33.59 | 33.11 | 5.82M |
| July 15, 2025 | 33.8 | 33.33 | 33.33 | 33.84 | 33.08 | 7.24M |
| July 14, 2025 | 33.5 | 33.63 | 33.63 | 33.88 | 33.03 | 8.02M |
| July 11, 2025 | 33.41 | 33.55 | 33.55 | 33.68 | 33 | 9.14M |
| July 10, 2025 | 33.3 | 33.48 | 33.48 | 33.55 | 33.12 | 7.16M |
| July 09, 2025 | 33.6 | 33.3 | 33.3 | 33.87 | 33.21 | 8.42M |
| July 08, 2025 | 33.25 | 33.61 | 33.61 | 33.66 | 33.14 | 7.81M |
| July 07, 2025 | 33.27 | 33.15 | 33.15 | 33.64 | 33.06 | 7.98M |
| July 04, 2025 | 34.09 | 33.42 | 33.42 | 34.09 | 33.4 | 8.77M |
| July 03, 2025 | 33.56 | 33.95 | 33.95 | 34.07 | 33.55 | 7.67M |
| July 02, 2025 | 34.18 | 33.84 | 33.84 | 34.18 | 33.41 | 10.23M |
| July 01, 2025 | 34.6 | 34.18 | 34.18 | 34.72 | 33.65 | 16.62M |
| June 30, 2025 | 34.43 | 34.77 | 34.77 | 35 | 34.19 | 17.07M |
| June 27, 2025 | 36.5 | 34.63 | 34.63 | 36.5 | 33.86 | 26.52M |
| June 26, 2025 | 36.92 | 36.12 | 36.12 | 36.92 | 35.83 | 20.73M |
| June 25, 2025 | 36.5 | 37.02 | 37.02 | 37.69 | 35.45 | 33.5M |
| June 24, 2025 | 34.7 | 35.56 | 35.56 | 35.62 | 34.5 | 18.45M |
| June 23, 2025 | 32.54 | 35 | 35 | 35.5 | 32.54 | 21.13M |
| June 20, 2025 | 35.43 | 33.29 | 33.29 | 36.15 | 33.26 | 17.86M |
| June 19, 2025 | 35.94 | 35.26 | 35.26 | 35.96 | 34.88 | 17.84M |
| June 18, 2025 | 35 | 36.02 | 36.02 | 36.8 | 34.6 | 27.49M |
| June 17, 2025 | 34 | 36.03 | 36.03 | 37.76 | 33.99 | 36.3M |
| June 16, 2025 | 32.13 | 33.46 | 33.46 | 34.5 | 32.13 | 16.99M |
| June 13, 2025 | 32.35 | 32.93 | 32.93 | 33.81 | 32.3 | 17.25M |
| June 12, 2025 | 36 | 33.19 | 33.19 | 36.34 | 32.87 | 26.45M |
| June 11, 2025 | 32 | 32.77 | 32.77 | 33.35 | 31.97 | 12.58M |
| June 10, 2025 | 32.51 | 32.11 | 32.11 | 32.98 | 31.56 | 11.03M |
| June 09, 2025 | 32.08 | 32.83 | 32.83 | 33.17 | 32.04 | 11.22M |
| June 06, 2025 | 32.2 | 32.08 | 32.08 | 32.75 | 31.7 | 8.36M |
| June 05, 2025 | 31.56 | 32.35 | 32.35 | 32.8 | 31.51 | 14.86M |
| June 04, 2025 | 30.2 | 31.88 | 31.88 | 32 | 30.07 | 12.68M |
| June 03, 2025 | 30.15 | 30.45 | 30.45 | 31.05 | 29.71 | 6.4M |
| May 30, 2025 | 30.48 | 30.19 | 30.19 | 30.73 | 30.02 | 6.52M |
| May 29, 2025 | 30.25 | 30.84 | 30.84 | 31.27 | 30.25 | 6.99M |
| May 28, 2025 | 31.52 | 30.55 | 30.55 | 31.79 | 30.38 | 8.41M |
| May 27, 2025 | 32.01 | 31.05 | 31.05 | 32.16 | 30.99 | 11.05M |
| May 26, 2025 | 30.32 | 32.18 | 32.18 | 32.79 | 30.02 | 18.59M |