38.77
+1.2(+3.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 37.46 | 38.77 | 38.77 | 38.85 | 37.46 | 12.18M |
| August 15, 2025 | 37.11 | 37.57 | 37.57 | 37.57 | 36.91 | 9.11M |
| August 14, 2025 | 38.43 | 37.35 | 37.35 | 38.63 | 37.35 | 11.7M |
| August 13, 2025 | 38.55 | 38.66 | 38.66 | 39.57 | 38.21 | 11.1M |
| August 12, 2025 | 39.92 | 38.58 | 38.58 | 39.97 | 38 | 12M |
| August 11, 2025 | 39.53 | 39.78 | 39.78 | 40.19 | 39.1 | 10.76M |
| August 08, 2025 | 40.52 | 39.52 | 39.52 | 41.16 | 39.49 | 13.65M |
| August 07, 2025 | 40.6 | 40.84 | 40.84 | 40.98 | 39.5 | 18.61M |
| August 06, 2025 | 39.01 | 41.14 | 41.14 | 41.98 | 38.97 | 26.38M |
| August 05, 2025 | 39.43 | 39.27 | 39.27 | 40.37 | 39.01 | 17.47M |
| August 04, 2025 | 36.86 | 39.82 | 39.82 | 40.27 | 36.85 | 22.14M |
| August 01, 2025 | 39.17 | 37.1 | 37.1 | 39.19 | 37.09 | 13.32M |
| July 31, 2025 | 38.85 | 39.19 | 39.19 | 39.87 | 38.45 | 15.19M |
| July 30, 2025 | 39.4 | 39.08 | 39.08 | 40.36 | 38.66 | 18.28M |
| July 29, 2025 | 38 | 40 | 40 | 40.13 | 37.79 | 25.39M |
| July 28, 2025 | 37.81 | 38.14 | 38.14 | 38.67 | 37.72 | 17M |
| July 25, 2025 | 38.66 | 37.68 | 37.68 | 38.66 | 37.63 | 14.76M |
| July 24, 2025 | 38.4 | 38.6 | 38.6 | 39.38 | 38.3 | 23.41M |
| July 23, 2025 | 40.92 | 39.07 | 39.07 | 42.8 | 38.75 | 37.29M |
| July 22, 2025 | 43.11 | 42.86 | 42.86 | 46.99 | 41.86 | 56.93M |
| July 21, 2025 | 35.6 | 41.05 | 41.05 | 41.05 | 35.6 | 36.74M |
| July 18, 2025 | 34 | 34.21 | 34.21 | 34.43 | 33.63 | 8.16M |
| July 17, 2025 | 33.63 | 34.09 | 34.09 | 34.35 | 33.25 | 9.83M |
| July 16, 2025 | 33.04 | 33.38 | 33.38 | 33.59 | 32.83 | 5.39M |
| July 15, 2025 | 34 | 33.07 | 33.07 | 34.29 | 32.7 | 10.08M |
| July 14, 2025 | 34.15 | 34.29 | 34.29 | 34.9 | 34.03 | 7.79M |
| July 11, 2025 | 33.7 | 34.32 | 34.32 | 34.45 | 33.41 | 7.82M |
| July 10, 2025 | 34.76 | 33.81 | 33.81 | 34.77 | 33.33 | 11.71M |
| July 09, 2025 | 35.1 | 35.14 | 35.14 | 36.26 | 34.71 | 11.86M |
| July 08, 2025 | 35.33 | 35.02 | 35.02 | 35.54 | 34.89 | 8.76M |
| July 07, 2025 | 34.88 | 35.4 | 35.4 | 35.74 | 34.16 | 8.81M |
| July 04, 2025 | 35.5 | 35.2 | 35.2 | 35.83 | 34.69 | 12.11M |
| July 03, 2025 | 34.98 | 36.04 | 36.04 | 36.6 | 34.87 | 13.66M |
| July 02, 2025 | 35.83 | 35.31 | 35.31 | 37.66 | 35.01 | 21.05M |
| July 01, 2025 | 37.99 | 36.41 | 36.41 | 37.99 | 36.31 | 25.04M |
| June 30, 2025 | 34.63 | 38.7 | 38.7 | 38.75 | 34.22 | 31.55M |
| June 27, 2025 | 34.59 | 34.6 | 34.6 | 35.4 | 34.03 | 19.09M |
| June 26, 2025 | 33.35 | 34.75 | 34.75 | 37.06 | 33.33 | 31.03M |
| June 25, 2025 | 30.4 | 34.02 | 34.02 | 35.99 | 30.4 | 27.17M |
| June 24, 2025 | 30.45 | 30.68 | 30.68 | 31.19 | 30.08 | 13.75M |
| June 23, 2025 | 31.28 | 31.49 | 31.49 | 32.19 | 31.18 | 11.68M |
| June 20, 2025 | 32.06 | 31.43 | 31.43 | 32.06 | 30.87 | 13.69M |
| June 19, 2025 | 31.25 | 32.78 | 32.78 | 32.89 | 31.06 | 21.18M |
| June 18, 2025 | 30.75 | 32.13 | 32.13 | 33.5 | 30.68 | 24.43M |
| June 17, 2025 | 29.74 | 31.11 | 31.11 | 31.36 | 29.58 | 16.73M |
| June 16, 2025 | 29.93 | 30.11 | 30.11 | 30.5 | 29.37 | 12M |
| June 13, 2025 | 29 | 30.44 | 30.44 | 31.5 | 28.9 | 20.67M |
| June 12, 2025 | 28.68 | 28.46 | 28.46 | 28.68 | 28.24 | 3.42M |
| June 11, 2025 | 28.65 | 28.69 | 28.69 | 28.84 | 28.35 | 3.22M |
| June 10, 2025 | 29.2 | 28.62 | 28.62 | 29.2 | 28.03 | 6.78M |
| June 09, 2025 | 29.18 | 29.27 | 29.27 | 29.65 | 29.18 | 5.43M |
| June 06, 2025 | 29.43 | 29.38 | 29.38 | 29.99 | 29.38 | 6.65M |
| June 05, 2025 | 29.77 | 29.39 | 29.39 | 29.77 | 29.09 | 5.31M |
| June 04, 2025 | 29.68 | 29.77 | 29.77 | 30.17 | 29.56 | 5.75M |
| June 03, 2025 | 30.25 | 29.89 | 29.89 | 30.49 | 29.65 | 8.58M |
| May 30, 2025 | 28.73 | 29.88 | 29.88 | 30.4 | 28.68 | 11.02M |
| May 29, 2025 | 28.33 | 29.07 | 28.89 | 29.13 | 28.3 | 4.11M |
| May 28, 2025 | 29.6 | 28.5 | 28.32 | 29.66 | 28.3 | 6.88M |
| May 27, 2025 | 29.4 | 29.77 | 29.59 | 29.78 | 29.25 | 6.35M |
| May 26, 2025 | 28.88 | 29.5 | 29.32 | 29.85 | 28.88 | 5.99M |