36.32
+1.56(+4.49%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 35.01 | 36.32 | 36.32 | 36.58 | 35 | 17.81M |
September 05, 2025 | 34.11 | 34.76 | 34.76 | 34.98 | 34.02 | 14.6M |
September 04, 2025 | 35.9 | 34 | 34 | 36.07 | 33.41 | 24.91M |
September 03, 2025 | 36.46 | 35.96 | 35.96 | 37.09 | 35.7 | 12.9M |
September 02, 2025 | 36.36 | 36.46 | 36.46 | 38.17 | 36.09 | 19.12M |
September 01, 2025 | 36.59 | 36.39 | 36.39 | 36.99 | 35.91 | 14.78M |
August 29, 2025 | 37.25 | 36.73 | 36.73 | 38.35 | 36.3 | 21.59M |
August 28, 2025 | 35.58 | 37.65 | 37.65 | 37.69 | 35.4 | 21.67M |
August 27, 2025 | 38.02 | 35.7 | 35.7 | 38.02 | 35.66 | 25.61M |
August 26, 2025 | 38.53 | 38.09 | 38.09 | 38.62 | 37.76 | 12.62M |
August 25, 2025 | 38.4 | 38.7 | 38.7 | 39.3 | 37.66 | 26.09M |
August 22, 2025 | 37.2 | 38.09 | 38.09 | 38.66 | 36.77 | 19.67M |
August 21, 2025 | 37.1 | 37.43 | 37.43 | 38.3 | 36.8 | 18.44M |
August 20, 2025 | 36.34 | 37.03 | 37.03 | 37.35 | 36.11 | 15.08M |
August 19, 2025 | 38.2 | 37.07 | 37.07 | 38.68 | 36.77 | 24.74M |
August 18, 2025 | 37.89 | 37.71 | 37.71 | 38.18 | 37.29 | 18.92M |
August 15, 2025 | 35.66 | 37.73 | 37.73 | 38.54 | 35.66 | 27.02M |
August 14, 2025 | 36.79 | 35.66 | 35.66 | 37 | 35.64 | 16.22M |
August 13, 2025 | 36.5 | 36.63 | 36.63 | 37.07 | 35.7 | 23.63M |
August 12, 2025 | 36.55 | 36.32 | 36.32 | 37.51 | 36.21 | 23.96M |
August 11, 2025 | 37.04 | 36.54 | 36.54 | 37.71 | 36 | 29.66M |
August 08, 2025 | 38.12 | 37.58 | 37.58 | 38.4 | 36.68 | 23.25M |
August 07, 2025 | 37.5 | 38.42 | 38.42 | 40.87 | 37.3 | 29.8M |
August 06, 2025 | 37.3 | 37.84 | 37.84 | 38.43 | 37.16 | 20.74M |
August 05, 2025 | 38.59 | 37.7 | 37.7 | 39.35 | 37.2 | 31.32M |
August 04, 2025 | 36.6 | 38.8 | 38.8 | 39.18 | 35.35 | 39.05M |
August 01, 2025 | 34 | 37.28 | 37.28 | 40 | 33.9 | 44.75M |
July 31, 2025 | 33.7 | 34.35 | 34.35 | 35.67 | 33.28 | 35.06M |
July 30, 2025 | 32.1 | 33.96 | 33.96 | 35.33 | 31.75 | 33.74M |
July 29, 2025 | 32.1 | 32.19 | 32.19 | 32.68 | 31.73 | 20.6M |
July 28, 2025 | 31.09 | 32.2 | 32.2 | 33.05 | 31.03 | 26.04M |
July 25, 2025 | 30.19 | 31.34 | 31.34 | 31.69 | 30.16 | 25.57M |
July 24, 2025 | 30.79 | 30.31 | 30.31 | 30.99 | 29.84 | 28.03M |
July 23, 2025 | 31.56 | 30.83 | 30.83 | 32.26 | 30.82 | 28.74M |
July 22, 2025 | 30.25 | 31.71 | 31.71 | 31.77 | 30.1 | 33.96M |
July 21, 2025 | 29.81 | 30.34 | 30.34 | 30.61 | 29.33 | 24.53M |
July 18, 2025 | 30.16 | 29.78 | 29.78 | 30.3 | 29.23 | 23.67M |
July 17, 2025 | 29.64 | 29.71 | 29.71 | 30 | 29.25 | 24.15M |
July 16, 2025 | 28.15 | 29.77 | 29.77 | 31.15 | 28.01 | 52.42M |
July 15, 2025 | 27.23 | 28.32 | 28.32 | 28.57 | 27.08 | 32.39M |
July 14, 2025 | 26.6 | 27.23 | 27.23 | 27.36 | 26.4 | 16.11M |
July 11, 2025 | 26.73 | 26.78 | 26.78 | 27.62 | 26.5 | 16.96M |
July 10, 2025 | 26.75 | 26.88 | 26.88 | 27.19 | 26.56 | 17.39M |
July 09, 2025 | 25.33 | 26.76 | 26.76 | 27.37 | 25.26 | 33.91M |
July 08, 2025 | 25.4 | 25.37 | 25.37 | 25.45 | 25.08 | 14.15M |
July 07, 2025 | 25.52 | 25.46 | 25.46 | 26.28 | 25.42 | 15.84M |
July 04, 2025 | 25.45 | 25.6 | 25.6 | 26.15 | 25.38 | 19.47M |
July 03, 2025 | 25.44 | 25.49 | 25.49 | 25.7 | 25.22 | 20.1M |
July 02, 2025 | 24.26 | 25.28 | 25.28 | 25.8 | 24.12 | 36.25M |
July 01, 2025 | 23.64 | 24.37 | 24.37 | 24.42 | 23.61 | 14.89M |
June 30, 2025 | 23.54 | 23.68 | 23.68 | 23.77 | 23.46 | 7.9M |
June 27, 2025 | 23.54 | 23.54 | 23.54 | 23.68 | 23.49 | 7.22M |
June 26, 2025 | 23.78 | 23.52 | 23.52 | 23.9 | 23.5 | 8.78M |
June 25, 2025 | 23.7 | 23.83 | 23.83 | 23.83 | 23.51 | 9.23M |
June 24, 2025 | 23.5 | 23.7 | 23.7 | 23.75 | 23.42 | 9.07M |
June 23, 2025 | 23.19 | 23.52 | 23.52 | 23.54 | 23.06 | 8.05M |
June 20, 2025 | 23.44 | 23.32 | 23.32 | 23.83 | 23.19 | 7.2M |
June 19, 2025 | 23.31 | 23.43 | 23.43 | 23.76 | 23.25 | 10.27M |
June 18, 2025 | 23.52 | 23.37 | 23.37 | 23.52 | 23.25 | 8.29M |
June 17, 2025 | 23.2 | 23.62 | 23.62 | 23.97 | 23.04 | 18.33M |