36.61
+0.32(+0.88%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 36.27 | 36.61 | 36.61 | 36.91 | 35.96 | 10.64M |
August 15, 2025 | 36.06 | 36.29 | 36.29 | 36.38 | 35.9 | 9.38M |
August 14, 2025 | 37.18 | 36.17 | 36.17 | 37.22 | 36 | 9.62M |
August 13, 2025 | 36.91 | 37.17 | 37.17 | 37.3 | 36.7 | 8.12M |
August 12, 2025 | 37.07 | 36.89 | 36.89 | 37.21 | 36.45 | 8.26M |
August 11, 2025 | 37.35 | 37.02 | 37.02 | 37.73 | 36.9 | 10.08M |
August 08, 2025 | 37 | 37.05 | 37.05 | 37.49 | 36.9 | 9.26M |
August 07, 2025 | 37.69 | 37.05 | 37.05 | 37.78 | 36.85 | 7.5M |
August 06, 2025 | 37 | 37.73 | 37.73 | 37.84 | 36.82 | 8.84M |
August 05, 2025 | 36.18 | 37 | 37 | 37.29 | 36.03 | 12.59M |
August 04, 2025 | 35.58 | 36.09 | 36.09 | 36.56 | 35.48 | 9.51M |
August 01, 2025 | 35.38 | 35.76 | 35.76 | 35.88 | 35.2 | 7M |
July 31, 2025 | 36.05 | 35.28 | 35.28 | 36.49 | 35.1 | 9.3M |
July 30, 2025 | 36.3 | 36.18 | 36.18 | 36.78 | 35.96 | 7.4M |
July 29, 2025 | 36.18 | 36.32 | 36.32 | 36.61 | 35.91 | 6.82M |
July 28, 2025 | 35.63 | 36.19 | 36.19 | 36.36 | 35.15 | 8.31M |
July 25, 2025 | 36.09 | 35.81 | 35.81 | 36.61 | 35.26 | 9.97M |
July 24, 2025 | 35.67 | 35.84 | 35.84 | 35.9 | 35.41 | 6.04M |
July 23, 2025 | 35.44 | 35.69 | 35.69 | 35.97 | 34.86 | 8.51M |
July 22, 2025 | 35 | 35.44 | 35.44 | 36.18 | 34.92 | 10.59M |
July 21, 2025 | 34.48 | 34.97 | 34.97 | 35.14 | 34.34 | 8.81M |
July 18, 2025 | 34.41 | 34.48 | 34.48 | 34.6 | 34 | 7.57M |
July 17, 2025 | 33.78 | 34.27 | 34.27 | 34.29 | 33.78 | 5.74M |
July 16, 2025 | 34.08 | 33.87 | 33.87 | 34.3 | 33.72 | 5.48M |
July 15, 2025 | 33.95 | 34.09 | 34.09 | 34.27 | 33.4 | 8.04M |
July 14, 2025 | 34.41 | 33.97 | 33.97 | 34.49 | 33.91 | 6.74M |
July 11, 2025 | 34.53 | 34.38 | 34.38 | 34.85 | 34.28 | 6.49M |
July 10, 2025 | 34.35 | 34.58 | 34.58 | 35.16 | 34.16 | 9.83M |
July 09, 2025 | 34.78 | 34.43 | 34.43 | 34.9 | 34.01 | 9.42M |
July 08, 2025 | 34.06 | 34.21 | 34.21 | 34.53 | 33.9 | 6.48M |
July 07, 2025 | 34 | 34.07 | 34.07 | 34.38 | 33.74 | 5.63M |
July 04, 2025 | 34.49 | 34.06 | 34.06 | 34.6 | 33.89 | 7.4M |
July 03, 2025 | 34.29 | 34.54 | 34.54 | 34.94 | 34.13 | 6.42M |
July 02, 2025 | 34.66 | 34.17 | 34.17 | 34.69 | 33.98 | 10.37M |
July 01, 2025 | 35.05 | 34.83 | 34.83 | 35.29 | 34.5 | 9.97M |
June 30, 2025 | 34.9 | 35 | 35 | 35.43 | 34.4 | 12.58M |
June 27, 2025 | 33.93 | 34.82 | 34.82 | 35.56 | 33.58 | 14.87M |
June 26, 2025 | 33.53 | 33.66 | 33.66 | 34.15 | 33.35 | 8.21M |
June 25, 2025 | 33.59 | 33.6 | 33.6 | 33.87 | 33.26 | 10.35M |
June 24, 2025 | 32.31 | 33.74 | 33.74 | 34.71 | 32.31 | 15.81M |
June 23, 2025 | 32.2 | 32.16 | 32.16 | 32.44 | 31.67 | 8.37M |
June 20, 2025 | 32.36 | 32.33 | 32.33 | 32.69 | 32.08 | 7.21M |
June 19, 2025 | 45.67 | 45.82 | 45.32 | 46.27 | 45.52 | 8.73M |
June 18, 2025 | 44.68 | 45.94 | 45.44 | 46.04 | 44.6 | 10.01M |
June 17, 2025 | 44.64 | 44.88 | 44.39 | 45.13 | 44.28 | 9.42M |
June 16, 2025 | 44.35 | 44.47 | 43.98 | 45.06 | 44.06 | 11.39M |
June 13, 2025 | 44.13 | 44.42 | 43.94 | 45.35 | 43.81 | 20.62M |
June 12, 2025 | 43.9 | 44.14 | 43.66 | 44.42 | 43.62 | 8.5M |
June 11, 2025 | 44.25 | 44.04 | 43.56 | 44.46 | 43.9 | 6.37M |
June 10, 2025 | 44.45 | 44.16 | 43.68 | 44.77 | 43.97 | 7.56M |
June 09, 2025 | 45 | 44.45 | 43.96 | 45.15 | 44.28 | 6.89M |
June 06, 2025 | 45.07 | 45.05 | 44.56 | 45.61 | 44.84 | 6.23M |
June 05, 2025 | 45.83 | 45.13 | 44.64 | 45.9 | 44.93 | 11.96M |
June 04, 2025 | 45.74 | 46.05 | 45.55 | 46.79 | 45.73 | 10.69M |
June 03, 2025 | 44.78 | 45.99 | 45.49 | 46.09 | 44.78 | 12.8M |
May 30, 2025 | 45.12 | 44.95 | 44.46 | 45.8 | 44.55 | 6.79M |
May 29, 2025 | 44.86 | 45.4 | 44.9 | 45.55 | 44.58 | 12.78M |
May 28, 2025 | 42.72 | 45.1 | 44.61 | 45.35 | 42.72 | 17.82M |
May 27, 2025 | 43.12 | 42.72 | 42.25 | 43.88 | 42.68 | 5.52M |
May 26, 2025 | 43.51 | 43.13 | 42.66 | 44.08 | 42.95 | 6.99M |