38.47
+0.71(+1.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 37.5 | 38.47 | 38.47 | 38.5 | 37.32 | 13.02M |
| August 21, 2025 | 37.55 | 37.76 | 37.76 | 38.26 | 37.41 | 13.42M |
| August 20, 2025 | 36.76 | 37.35 | 37.35 | 37.36 | 36.42 | 9.74M |
| August 19, 2025 | 37.47 | 37.05 | 37.05 | 37.47 | 36.71 | 10.96M |
| August 18, 2025 | 37.06 | 37.5 | 37.5 | 37.82 | 37.06 | 11.54M |
| August 15, 2025 | 36.32 | 37.02 | 37.02 | 37.09 | 36.18 | 8.33M |
| August 14, 2025 | 37.5 | 36.38 | 36.38 | 37.57 | 36.32 | 10.63M |
| August 13, 2025 | 37.2 | 37.4 | 37.4 | 37.55 | 37.09 | 9.72M |
| August 12, 2025 | 37.8 | 37.18 | 37.18 | 37.99 | 36.96 | 12.14M |
| August 11, 2025 | 38.01 | 37.88 | 37.88 | 38.74 | 37.79 | 11.15M |
| August 08, 2025 | 38.5 | 37.95 | 37.95 | 38.86 | 37.9 | 10.71M |
| August 07, 2025 | 39.3 | 38.54 | 38.54 | 39.39 | 38.4 | 17.38M |
| August 06, 2025 | 37.7 | 39.1 | 39.1 | 39.14 | 37.69 | 26.15M |
| August 05, 2025 | 35.91 | 37.66 | 37.66 | 38.19 | 35.9 | 20.91M |
| August 04, 2025 | 34.93 | 35.88 | 35.88 | 35.91 | 34.81 | 9.26M |
| August 01, 2025 | 34.99 | 35.01 | 35.01 | 35.43 | 34.71 | 8.49M |
| July 31, 2025 | 35.2 | 35.04 | 35.04 | 35.58 | 34.93 | 8.79M |
| July 30, 2025 | 35.79 | 35.26 | 35.26 | 36.24 | 35.01 | 9.68M |
| July 29, 2025 | 36.1 | 35.95 | 35.95 | 36.23 | 35.19 | 15.76M |
| July 28, 2025 | 36.19 | 36.42 | 36.42 | 36.94 | 36.02 | 9.2M |
| July 25, 2025 | 36.35 | 36.16 | 36.16 | 36.36 | 35.9 | 7.48M |
| July 24, 2025 | 36.25 | 36.35 | 36.35 | 36.6 | 36 | 8.08M |
| July 23, 2025 | 36.98 | 36.2 | 36.2 | 37.02 | 36.05 | 10.17M |
| July 22, 2025 | 37.2 | 37.12 | 37.12 | 37.77 | 36.96 | 8.47M |
| July 21, 2025 | 37.27 | 37.08 | 37.08 | 37.46 | 36.66 | 8.03M |
| July 18, 2025 | 37.18 | 37.41 | 37.41 | 37.65 | 37.02 | 8.48M |
| July 17, 2025 | 36.2 | 37.18 | 37.18 | 37.18 | 36.1 | 8.4M |
| July 16, 2025 | 36.23 | 36.3 | 36.3 | 36.6 | 35.97 | 6.1M |
| July 15, 2025 | 36.52 | 36.24 | 36.24 | 36.93 | 35.97 | 8.68M |
| July 14, 2025 | 36.95 | 36.9 | 36.9 | 37.29 | 36.7 | 6.24M |
| July 11, 2025 | 36.5 | 36.96 | 36.96 | 37.13 | 36.47 | 7.8M |
| July 10, 2025 | 36.05 | 36.68 | 36.68 | 36.97 | 36.01 | 7.53M |
| July 09, 2025 | 36.3 | 36.22 | 36.22 | 36.82 | 36 | 6.63M |
| July 08, 2025 | 35.85 | 36.39 | 36.39 | 36.45 | 35.85 | 5.73M |
| July 07, 2025 | 35.95 | 35.93 | 35.93 | 36.19 | 35.69 | 4.41M |
| July 04, 2025 | 36.27 | 35.94 | 35.94 | 36.3 | 35.68 | 5.9M |
| July 03, 2025 | 36.36 | 36.28 | 36.28 | 36.6 | 35.9 | 6.56M |
| July 02, 2025 | 36.45 | 36.42 | 36.42 | 36.86 | 36.09 | 9.43M |
| July 01, 2025 | 36.25 | 36.63 | 36.63 | 36.76 | 35.91 | 11.27M |
| June 30, 2025 | 35.7 | 36.25 | 36.25 | 36.45 | 35.45 | 10.41M |
| June 27, 2025 | 35.48 | 35.45 | 35.45 | 35.78 | 35.21 | 9.19M |
| June 26, 2025 | 35.81 | 35.45 | 35.45 | 36.39 | 35.37 | 10.55M |
| June 25, 2025 | 34.72 | 35.83 | 35.83 | 36 | 34.6 | 15.47M |
| June 24, 2025 | 34.05 | 34.66 | 34.66 | 34.71 | 33.83 | 5.95M |
| June 23, 2025 | 33.37 | 34.15 | 34.15 | 34.45 | 33.22 | 5.02M |
| June 20, 2025 | 33.92 | 33.63 | 33.63 | 34 | 33.41 | 4.03M |
| June 19, 2025 | 34.6 | 34.06 | 34.06 | 34.6 | 33.75 | 4.89M |
| June 18, 2025 | 34.39 | 34.63 | 34.63 | 34.77 | 34.2 | 4.98M |
| June 17, 2025 | 34.4 | 34.37 | 34.37 | 34.64 | 34.08 | 4.8M |
| June 16, 2025 | 34.5 | 34.38 | 34.38 | 34.89 | 34.32 | 5.51M |
| June 13, 2025 | 35.29 | 34.62 | 34.62 | 35.29 | 34.43 | 7.69M |
| June 12, 2025 | 34.11 | 35.08 | 35.08 | 35.29 | 33.96 | 9.64M |
| June 11, 2025 | 33.74 | 34.2 | 34.2 | 34.27 | 33.6 | 6.35M |
| June 10, 2025 | 35.27 | 33.59 | 33.59 | 35.27 | 33.1 | 14.1M |
| June 09, 2025 | 35.03 | 35.28 | 35.28 | 35.56 | 34.91 | 8.19M |
| June 06, 2025 | 34.89 | 34.92 | 34.92 | 35.14 | 34.75 | 5.79M |
| June 05, 2025 | 34.89 | 34.81 | 34.81 | 35.11 | 34.5 | 7.57M |
| June 04, 2025 | 34.68 | 34.98 | 34.98 | 35.05 | 34.55 | 5.42M |
| June 03, 2025 | 34.35 | 34.8 | 34.8 | 34.95 | 34.25 | 8.32M |
| May 30, 2025 | 34.02 | 34.04 | 34.04 | 34.43 | 33.87 | 5.55M |