36.90
+1.01(+2.81%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 35.88 | 36.9 | 36.9 | 36.9 | 35.88 | 8.79M |
| August 15, 2025 | 35.22 | 35.89 | 35.89 | 36 | 35.22 | 6.53M |
| August 14, 2025 | 36.35 | 35.33 | 35.33 | 36.5 | 35.24 | 6.98M |
| August 13, 2025 | 36.18 | 36.39 | 36.39 | 36.51 | 35.96 | 6.25M |
| August 12, 2025 | 36.5 | 36.2 | 36.2 | 36.64 | 35.75 | 6.53M |
| August 11, 2025 | 36.15 | 36.57 | 36.57 | 36.88 | 36.1 | 7.06M |
| August 08, 2025 | 36.27 | 36.17 | 36.17 | 36.65 | 35.91 | 5.15M |
| August 07, 2025 | 36.78 | 36.45 | 36.45 | 37 | 36.1 | 7.6M |
| August 06, 2025 | 36.05 | 36.95 | 36.95 | 37.06 | 35.97 | 8.97M |
| August 05, 2025 | 36.37 | 36.18 | 36.18 | 36.66 | 35.96 | 6.17M |
| August 04, 2025 | 35.38 | 36.2 | 36.2 | 36.23 | 35.32 | 6.08M |
| August 01, 2025 | 35.39 | 35.54 | 35.54 | 36.14 | 35.01 | 6.37M |
| July 31, 2025 | 35.85 | 35.42 | 35.42 | 36.6 | 35.24 | 8.33M |
| July 30, 2025 | 37.2 | 35.95 | 35.95 | 37.2 | 35.66 | 10.73M |
| July 29, 2025 | 35.99 | 37.21 | 37.21 | 37.21 | 35.9 | 10.83M |
| July 28, 2025 | 35.87 | 36.2 | 36.2 | 36.52 | 35.73 | 7.7M |
| July 25, 2025 | 35.67 | 35.77 | 35.77 | 35.92 | 35.42 | 4.97M |
| July 24, 2025 | 35.2 | 35.67 | 35.67 | 35.75 | 35.19 | 5.67M |
| July 23, 2025 | 35 | 35.37 | 35.37 | 36.07 | 34.62 | 8.6M |
| July 22, 2025 | 35.18 | 35.08 | 35.08 | 35.65 | 34.82 | 5.64M |
| July 21, 2025 | 35.08 | 35.14 | 35.14 | 35.5 | 35.07 | 6.07M |
| July 18, 2025 | 35.59 | 35.25 | 35.25 | 35.71 | 35.05 | 5.19M |
| July 17, 2025 | 34.51 | 35.38 | 35.38 | 35.47 | 34.42 | 7.56M |
| July 16, 2025 | 34.74 | 34.53 | 34.53 | 34.98 | 34.31 | 4.95M |
| July 15, 2025 | 34.88 | 34.72 | 34.72 | 35.27 | 34.36 | 4.88M |
| July 14, 2025 | 35.35 | 34.8 | 34.8 | 35.81 | 34.75 | 5.33M |
| July 11, 2025 | 34.41 | 35.26 | 35.26 | 35.59 | 34.41 | 8.75M |
| July 10, 2025 | 34.39 | 34.47 | 34.47 | 34.64 | 34.09 | 3.13M |
| July 09, 2025 | 34.48 | 34.38 | 34.38 | 34.9 | 34.3 | 4.39M |
| July 08, 2025 | 34.03 | 34.48 | 34.48 | 34.6 | 34 | 3.67M |
| July 07, 2025 | 34.1 | 34.03 | 34.03 | 34.23 | 33.83 | 2.86M |
| July 04, 2025 | 34.74 | 34.06 | 34.06 | 34.83 | 34.01 | 4.72M |
| July 03, 2025 | 34.57 | 34.72 | 34.72 | 35.51 | 34.57 | 5.41M |
| July 02, 2025 | 35.25 | 34.68 | 34.68 | 35.48 | 34.35 | 5.49M |
| July 01, 2025 | 35.6 | 35.43 | 35.43 | 35.78 | 35.06 | 6.51M |
| June 30, 2025 | 34.55 | 35.75 | 35.75 | 36.1 | 34.55 | 10.48M |
| June 27, 2025 | 34.44 | 34.49 | 34.49 | 35.08 | 34.3 | 5.96M |
| June 26, 2025 | 34.79 | 34.46 | 34.46 | 35.15 | 34.38 | 7.8M |
| June 25, 2025 | 33.96 | 34.97 | 34.97 | 35.4 | 33.93 | 13.29M |
| June 24, 2025 | 33.37 | 33.84 | 33.84 | 33.99 | 32.81 | 8.38M |
| June 23, 2025 | 32.39 | 33.52 | 33.52 | 33.74 | 32.24 | 6.44M |
| June 20, 2025 | 33.18 | 32.5 | 32.5 | 33.25 | 32.48 | 3.52M |
| June 19, 2025 | 33.1 | 33.18 | 33.18 | 33.75 | 32.68 | 5.85M |
| June 18, 2025 | 32.78 | 33.23 | 33.23 | 33.45 | 32.78 | 5.29M |
| June 17, 2025 | 33.01 | 32.77 | 32.77 | 33.14 | 32.72 | 3.45M |
| June 16, 2025 | 33.64 | 33.02 | 33.02 | 33.71 | 32.9 | 5.58M |
| June 13, 2025 | 33.45 | 33.61 | 33.61 | 34 | 32.64 | 7.52M |
| June 12, 2025 | 34.04 | 33.65 | 33.05 | 34.15 | 33.6 | 3.86M |
| June 11, 2025 | 33.67 | 34.12 | 33.51 | 34.22 | 33.52 | 3.29M |
| June 10, 2025 | 34.58 | 33.73 | 33.13 | 34.58 | 33.28 | 5.81M |
| June 09, 2025 | 34.65 | 34.49 | 33.88 | 35.2 | 34.48 | 5.42M |
| June 06, 2025 | 34.6 | 34.7 | 34.08 | 35.52 | 34.5 | 7.02M |
| June 05, 2025 | 34.34 | 34.37 | 33.76 | 34.46 | 33.84 | 4.56M |
| June 04, 2025 | 34.59 | 34.42 | 33.81 | 34.87 | 34.15 | 4.26M |
| June 03, 2025 | 34.04 | 34.68 | 34.06 | 34.98 | 34 | 4.82M |
| May 30, 2025 | 33.76 | 34.04 | 34.04 | 34.35 | 33.44 | 4.49M |
| May 29, 2025 | 33.25 | 33.84 | 33.84 | 33.87 | 33.2 | 3.45M |
| May 28, 2025 | 33.71 | 33.29 | 33.29 | 33.84 | 33.25 | 3.2M |
| May 27, 2025 | 33.95 | 33.67 | 33.67 | 34.17 | 33.4 | 3.54M |
| May 26, 2025 | 33.58 | 34.18 | 34.18 | 34.19 | 33.53 | 3.73M |