36.20
+0.01(+0.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 36.24 | 36.2 | 36.2 | 36.59 | 36.09 | 1.44M |
| August 15, 2025 | 35.61 | 36.19 | 36.19 | 36.36 | 35.61 | 1.13M |
| August 14, 2025 | 36.65 | 35.55 | 35.55 | 36.79 | 35.51 | 1.44M |
| August 13, 2025 | 36.62 | 36.6 | 36.6 | 37.1 | 36.19 | 1.24M |
| August 12, 2025 | 36.59 | 36.46 | 36.46 | 36.73 | 36.2 | 1.32M |
| August 11, 2025 | 35.97 | 36.57 | 36.57 | 36.72 | 35.96 | 1.36M |
| August 08, 2025 | 36.25 | 35.91 | 35.91 | 36.42 | 35.76 | 938,700 |
| August 07, 2025 | 36.45 | 36.32 | 36.32 | 36.54 | 36.15 | 1.08M |
| August 06, 2025 | 36.13 | 36.44 | 36.44 | 36.5 | 36.01 | 1.09M |
| August 05, 2025 | 36.14 | 36.22 | 36.22 | 36.3 | 35.8 | 1.09M |
| August 04, 2025 | 35.75 | 36.14 | 36.14 | 36.24 | 35.45 | 937,124 |
| August 01, 2025 | 35.71 | 35.83 | 35.83 | 36.03 | 35.54 | 1.02M |
| July 31, 2025 | 36.48 | 35.71 | 35.71 | 36.6 | 35.62 | 1.97M |
| July 30, 2025 | 36.1 | 36.68 | 36.68 | 37.8 | 35.9 | 3.17M |
| July 29, 2025 | 36.12 | 36.25 | 36.25 | 37.2 | 36 | 2.06M |
| July 28, 2025 | 36.53 | 36.12 | 36.12 | 36.8 | 35.82 | 2.1M |
| July 25, 2025 | 36.81 | 36.45 | 36.45 | 37.03 | 36.31 | 1.89M |
| July 24, 2025 | 36.11 | 36.81 | 36.81 | 37.01 | 35.73 | 3.06M |
| July 23, 2025 | 35.16 | 36.11 | 36.11 | 36.15 | 34.91 | 2.94M |
| July 22, 2025 | 35.19 | 35.11 | 35.11 | 35.3 | 34.86 | 1.02M |
| July 21, 2025 | 35.2 | 35.08 | 35.08 | 35.2 | 34.81 | 1.03M |
| July 18, 2025 | 35.1 | 34.98 | 34.98 | 35.26 | 34.78 | 1.01M |
| July 17, 2025 | 34.94 | 35.03 | 35.03 | 35.13 | 34.63 | 1.32M |
| July 16, 2025 | 35.19 | 34.94 | 34.94 | 35.41 | 34.7 | 2.17M |
| July 15, 2025 | 35.2 | 35.28 | 35.28 | 36.77 | 35.2 | 4.14M |
| July 14, 2025 | 34.34 | 34.51 | 34.51 | 34.57 | 34.2 | 1.03M |
| July 11, 2025 | 34.88 | 34.45 | 34.45 | 35.2 | 34.3 | 1.74M |
| July 10, 2025 | 34.96 | 34.87 | 34.87 | 35.38 | 34.5 | 3.08M |
| July 09, 2025 | 33.86 | 35.85 | 35.85 | 36.12 | 33.75 | 4.7M |
| July 08, 2025 | 33.53 | 33.88 | 33.88 | 33.96 | 33.29 | 824,596 |
| July 07, 2025 | 33 | 33.31 | 33.31 | 33.4 | 32.98 | 640,350 |
| July 04, 2025 | 33.52 | 33.02 | 33.02 | 33.65 | 32.98 | 872,400 |
| July 03, 2025 | 33.65 | 33.66 | 33.66 | 33.77 | 33.41 | 752,800 |
| July 02, 2025 | 33.62 | 33.51 | 33.51 | 33.79 | 33.22 | 781,700 |
| July 01, 2025 | 33.43 | 33.5 | 33.5 | 33.78 | 33.1 | 748,600 |
| June 30, 2025 | 32.98 | 33.43 | 33.43 | 33.5 | 32.98 | 830,505 |
| June 27, 2025 | 32.81 | 33.02 | 33.02 | 33.06 | 32.75 | 602,387 |
| June 26, 2025 | 32.7 | 32.81 | 32.81 | 33.12 | 32.6 | 737,765 |
| June 25, 2025 | 32.6 | 32.69 | 32.69 | 32.8 | 32.3 | 786,938 |
| June 24, 2025 | 31.88 | 32.6 | 32.6 | 32.65 | 31.88 | 686,282 |
| June 23, 2025 | 31.5 | 31.84 | 31.84 | 31.88 | 31.1 | 520,800 |
| June 20, 2025 | 31.53 | 31.59 | 31.59 | 32.08 | 31.53 | 538,773 |
| June 19, 2025 | 32.28 | 31.62 | 31.62 | 32.43 | 31.53 | 742,700 |
| June 18, 2025 | 32.38 | 32.25 | 32.25 | 32.45 | 32.03 | 634,842 |
| June 17, 2025 | 32.9 | 32.45 | 32.45 | 33.23 | 32.31 | 1.1M |
| June 16, 2025 | 32.75 | 32.9 | 32.9 | 33.6 | 32.75 | 1.19M |
| June 13, 2025 | 34.08 | 32.88 | 32.88 | 34.3 | 32.86 | 1.78M |
| June 12, 2025 | 33.64 | 34.31 | 34.31 | 35.58 | 33.52 | 2.21M |
| June 11, 2025 | 34.4 | 33.77 | 33.77 | 34.46 | 33.51 | 1.5M |
| June 10, 2025 | 35.47 | 35.7 | 34.4 | 36.35 | 35.44 | 2.09M |
| June 09, 2025 | 35.86 | 35.58 | 35.58 | 35.99 | 35.4 | 1.91M |
| June 06, 2025 | 34.4 | 35.5 | 35.5 | 36.54 | 34.21 | 2.91M |
| June 05, 2025 | 34.33 | 34.4 | 34.4 | 34.66 | 34.08 | 1.14M |
| June 04, 2025 | 33.36 | 34.32 | 34.32 | 34.45 | 33.36 | 1.26M |
| June 03, 2025 | 33 | 33.32 | 33.32 | 33.47 | 32.8 | 589,538 |
| May 30, 2025 | 34.1 | 33.34 | 33.34 | 34.1 | 33.24 | 969,900 |
| May 29, 2025 | 33.84 | 34.23 | 34.23 | 34.3 | 33.75 | 1.07M |
| May 28, 2025 | 33.93 | 33.9 | 33.9 | 34.15 | 33.4 | 1.39M |
| May 27, 2025 | 34.79 | 34.05 | 34.05 | 35.35 | 33.63 | 2.19M |
| May 26, 2025 | 33.51 | 34.03 | 34.03 | 34.35 | 33.5 | 1.09M |