36.50
+0.07(+0.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 36.3 | 36.5 | 36.5 | 36.59 | 35.5 | 4.07M |
| September 05, 2025 | 35.2 | 36.43 | 36.43 | 36.54 | 35 | 4.87M |
| September 04, 2025 | 38.01 | 34.95 | 34.95 | 38.56 | 34.21 | 7.56M |
| September 03, 2025 | 37.38 | 37.98 | 37.98 | 39.18 | 36.88 | 8.06M |
| September 02, 2025 | 38.87 | 37.41 | 37.41 | 39.39 | 36.8 | 6.14M |
| September 01, 2025 | 39.59 | 39.01 | 39.01 | 39.9 | 38.4 | 8.3M |
| August 29, 2025 | 37.06 | 39.55 | 39.55 | 41 | 36.5 | 15.49M |
| August 28, 2025 | 35 | 36.23 | 36.23 | 36.38 | 34.79 | 9.78M |
| August 27, 2025 | 34.85 | 34.02 | 34.02 | 35.65 | 34.02 | 5.29M |
| August 26, 2025 | 35.4 | 34.85 | 34.85 | 35.65 | 34.84 | 4.01M |
| August 25, 2025 | 35.62 | 35.49 | 35.49 | 35.86 | 34.96 | 5.18M |
| August 22, 2025 | 35.48 | 35.26 | 35.26 | 35.83 | 35.13 | 4.51M |
| August 21, 2025 | 36.45 | 35.6 | 35.6 | 36.46 | 35.21 | 6.93M |
| August 20, 2025 | 35.4 | 36.89 | 36.89 | 38.12 | 34.77 | 10.2M |
| August 19, 2025 | 35.03 | 35.63 | 35.63 | 36.16 | 34.41 | 5.26M |
| August 18, 2025 | 34.37 | 35.22 | 35.22 | 35.49 | 34 | 5.92M |
| August 15, 2025 | 32.93 | 34.11 | 34.11 | 34.4 | 32.92 | 5.24M |
| August 14, 2025 | 34.47 | 33.24 | 33.24 | 34.59 | 32.9 | 6.28M |
| August 13, 2025 | 34.3 | 34.46 | 34.46 | 34.57 | 33.91 | 5.68M |
| August 12, 2025 | 34.91 | 34.17 | 34.17 | 35 | 33.93 | 4.84M |
| August 11, 2025 | 33 | 35.15 | 35.15 | 35.58 | 32.75 | 7.59M |
| August 08, 2025 | 32.8 | 33.28 | 33.28 | 33.99 | 32.79 | 5.72M |
| August 07, 2025 | 33.08 | 32.85 | 32.85 | 33.4 | 32.3 | 2.75M |
| August 06, 2025 | 32.8 | 33.1 | 33.1 | 33.24 | 32.62 | 2.31M |
| August 05, 2025 | 32.67 | 33 | 33 | 33.45 | 32.42 | 2.61M |
| August 04, 2025 | 32.25 | 32.71 | 32.71 | 32.8 | 31.9 | 2.09M |
| August 01, 2025 | 32.22 | 32.22 | 32.22 | 32.89 | 31.99 | 2.1M |
| July 31, 2025 | 33.77 | 32.64 | 32.64 | 34.53 | 32.4 | 4.56M |
| July 30, 2025 | 33.05 | 33.3 | 33.3 | 33.46 | 32.4 | 3.35M |
| July 29, 2025 | 32.65 | 33.04 | 33.04 | 33.61 | 32.4 | 3.53M |
| July 28, 2025 | 31.11 | 32.81 | 32.81 | 32.88 | 31.06 | 5.87M |
| July 25, 2025 | 31 | 31.16 | 31.16 | 31.17 | 30.7 | 1.83M |
| July 24, 2025 | 30.97 | 31.13 | 31.13 | 31.97 | 30.91 | 2.92M |
| July 23, 2025 | 31.2 | 30.9 | 30.9 | 31.22 | 30.58 | 2.78M |
| July 22, 2025 | 31.67 | 31.25 | 31.25 | 32.27 | 31.01 | 3.54M |
| July 21, 2025 | 31.5 | 31.77 | 31.77 | 31.85 | 30.8 | 4.51M |
| July 18, 2025 | 33.08 | 32.61 | 32.61 | 33.17 | 32.46 | 2.65M |
| July 17, 2025 | 32.01 | 33.09 | 33.09 | 33.2 | 31.75 | 5.34M |
| July 16, 2025 | 32.26 | 31.92 | 31.92 | 32.35 | 31.78 | 2.36M |
| July 15, 2025 | 32.09 | 32.29 | 32.29 | 33.05 | 31.75 | 3.89M |
| July 14, 2025 | 31.78 | 32.09 | 32.09 | 32.48 | 31.75 | 2.15M |
| July 11, 2025 | 32.1 | 31.68 | 31.68 | 32.23 | 31.27 | 3.33M |
| July 10, 2025 | 32.87 | 32.23 | 32.23 | 33.27 | 31.9 | 3.31M |
| July 09, 2025 | 32.9 | 32.95 | 32.95 | 33.65 | 32.73 | 4.21M |
| July 08, 2025 | 32.21 | 33.13 | 33.13 | 33.78 | 31.97 | 5.66M |
| July 07, 2025 | 32.9 | 32.16 | 32.16 | 32.95 | 31.82 | 3.77M |
| July 04, 2025 | 32.56 | 32.96 | 32.96 | 33.55 | 32.23 | 7.72M |
| July 03, 2025 | 31.23 | 32.42 | 32.42 | 32.43 | 31.11 | 4.16M |
| July 02, 2025 | 31.82 | 31.24 | 31.24 | 32.01 | 30.95 | 2.32M |
| July 01, 2025 | 32.17 | 32.07 | 32.07 | 32.52 | 31.76 | 2.71M |
| June 30, 2025 | 31.8 | 32.27 | 32.27 | 32.38 | 31.8 | 2.94M |
| June 27, 2025 | 31.71 | 31.85 | 31.85 | 32.28 | 31.25 | 3.34M |
| June 26, 2025 | 31.37 | 31.82 | 31.82 | 33.4 | 31.33 | 4.73M |
| June 25, 2025 | 31.45 | 31.33 | 31.33 | 31.65 | 30.83 | 2.57M |
| June 24, 2025 | 30.88 | 31.48 | 31.48 | 31.79 | 30.81 | 3.06M |
| June 23, 2025 | 30 | 30.9 | 30.9 | 30.98 | 29.8 | 2.34M |
| June 20, 2025 | 30.88 | 30.23 | 30.23 | 31.37 | 30 | 2.48M |
| June 19, 2025 | 31.59 | 30.88 | 30.88 | 32.06 | 30.78 | 3.89M |
| June 18, 2025 | 29.71 | 31.42 | 31.42 | 31.74 | 29.65 | 5.36M |
| June 17, 2025 | 30.1 | 29.68 | 29.68 | 30.39 | 29.36 | 1.38M |