37.71
-0.02(-0.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 16, 2025 | 22.78 | 22.94 | 22.94 | 23.09 | 22.7 | 7.95M |
| June 13, 2025 | 23.2 | 22.88 | 22.88 | 23.4 | 22.74 | 10.32M |
| June 12, 2025 | 23.17 | 23.33 | 23.23 | 23.35 | 23 | 7.53M |
| June 11, 2025 | 23.03 | 23.16 | 23.06 | 23.36 | 23.03 | 8.34M |
| June 10, 2025 | 23.35 | 23.05 | 22.95 | 23.49 | 22.82 | 11.51M |
| June 09, 2025 | 23.26 | 23.35 | 23.25 | 23.45 | 23.19 | 9.5M |
| June 06, 2025 | 23.25 | 23.24 | 23.14 | 23.33 | 23.16 | 6.25M |
| June 05, 2025 | 23.5 | 23.26 | 23.16 | 23.6 | 23.2 | 8.93M |
| June 04, 2025 | 23.6 | 23.5 | 23.4 | 23.66 | 23.33 | 9.37M |
| June 03, 2025 | 23.49 | 23.63 | 23.53 | 23.88 | 23.48 | 13.97M |
| May 30, 2025 | 23.13 | 23.71 | 23.71 | 24.5 | 23.13 | 31.13M |
| May 29, 2025 | 22.32 | 22.7 | 22.7 | 22.77 | 22.32 | 6.21M |
| May 28, 2025 | 22.6 | 22.4 | 22.4 | 22.75 | 22.32 | 4.68M |
| May 27, 2025 | 22.55 | 22.6 | 22.6 | 22.62 | 22.43 | 4.18M |
| May 26, 2025 | 22.7 | 22.53 | 22.53 | 22.78 | 22.43 | 5.48M |