36.70
+0.56(+1.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 36.2 | 36.7 | 36.7 | 36.7 | 36.01 | 2.17M |
| August 15, 2025 | 35.53 | 36.14 | 36.14 | 36.18 | 35.4 | 2.12M |
| August 14, 2025 | 36.84 | 35.44 | 35.44 | 36.85 | 35.42 | 3.39M |
| August 13, 2025 | 37.24 | 36.84 | 36.84 | 37.48 | 36.61 | 2.79M |
| August 12, 2025 | 37.3 | 37.24 | 37.24 | 37.65 | 36.99 | 2.08M |
| August 11, 2025 | 36.8 | 37.34 | 37.34 | 37.47 | 36.7 | 2.25M |
| August 08, 2025 | 36.59 | 36.98 | 36.98 | 37.32 | 36.32 | 2.81M |
| August 07, 2025 | 37.11 | 36.6 | 36.6 | 37.32 | 36.19 | 3.48M |
| August 06, 2025 | 37.38 | 37.18 | 37.18 | 37.72 | 37.08 | 3.48M |
| August 05, 2025 | 37.2 | 37.59 | 37.59 | 37.97 | 36.9 | 3.14M |
| August 04, 2025 | 36.81 | 37.15 | 37.15 | 37.54 | 36.6 | 2.84M |
| August 01, 2025 | 36.8 | 36.88 | 36.88 | 37.91 | 36.6 | 3.5M |
| July 31, 2025 | 38.99 | 37.02 | 37.02 | 39.42 | 36.83 | 6.89M |
| July 30, 2025 | 40.19 | 39.85 | 39.85 | 41.96 | 39.21 | 6.94M |
| July 29, 2025 | 38.55 | 40.75 | 40.75 | 40.79 | 38.23 | 8.54M |
| July 28, 2025 | 38.51 | 38.66 | 38.66 | 39.06 | 37.82 | 4.69M |
| July 25, 2025 | 40.61 | 38.9 | 38.9 | 40.9 | 38.48 | 7.03M |
| July 24, 2025 | 37.01 | 40.53 | 40.53 | 41.49 | 37.01 | 11.47M |
| July 23, 2025 | 38.76 | 42.01 | 42.01 | 45.84 | 38.76 | 16.89M |
| July 22, 2025 | 37.17 | 38.2 | 38.2 | 38.66 | 36.7 | 8.16M |
| July 21, 2025 | 36.2 | 37.77 | 37.77 | 38.49 | 35.6 | 7.79M |
| July 18, 2025 | 35.78 | 35.55 | 35.55 | 36.16 | 35.02 | 4.15M |
| July 17, 2025 | 35.02 | 35.78 | 35.78 | 37.06 | 34.5 | 5.95M |
| July 16, 2025 | 35.89 | 34.88 | 34.88 | 35.98 | 34.46 | 6.44M |
| July 15, 2025 | 36.62 | 36.61 | 36.61 | 39.58 | 36 | 8.05M |
| July 14, 2025 | 36.5 | 37.56 | 37.56 | 38.4 | 35.5 | 8.21M |
| July 11, 2025 | 35.12 | 36.47 | 36.47 | 38.89 | 35 | 10.2M |
| July 10, 2025 | 35.03 | 35.41 | 35.41 | 36.45 | 34.36 | 8.18M |
| July 09, 2025 | 35.61 | 35.02 | 35.02 | 36.87 | 34.6 | 7.12M |
| July 08, 2025 | 34.75 | 36.17 | 36.17 | 36.5 | 33.57 | 10.19M |
| July 07, 2025 | 34.84 | 34.83 | 34.83 | 36.45 | 34.5 | 8.62M |
| July 04, 2025 | 33.53 | 36.01 | 36.01 | 37.41 | 33.53 | 12.35M |
| July 03, 2025 | 34.8 | 34.06 | 34.06 | 35.9 | 32.7 | 11.98M |
| July 02, 2025 | 30.4 | 35.85 | 35.85 | 36.77 | 30.28 | 13.76M |
| July 01, 2025 | 30 | 30.64 | 30.64 | 30.81 | 29.67 | 3.12M |
| June 30, 2025 | 29.52 | 29.86 | 29.86 | 29.86 | 29.14 | 1.23M |
| June 27, 2025 | 29.29 | 29.42 | 29.42 | 29.65 | 29.29 | 1.06M |
| June 26, 2025 | 29.74 | 29.29 | 29.29 | 29.74 | 29.18 | 1.07M |
| June 25, 2025 | 29.53 | 29.64 | 29.64 | 29.76 | 29.17 | 1.39M |
| June 24, 2025 | 28.92 | 29.53 | 29.53 | 29.64 | 28.9 | 1.38M |
| June 23, 2025 | 28.4 | 28.88 | 28.88 | 28.88 | 28.33 | 901,240 |
| June 20, 2025 | 28.74 | 28.67 | 28.67 | 29.17 | 28.65 | 1.07M |
| June 19, 2025 | 30.1 | 28.75 | 28.75 | 30.17 | 28.61 | 2.27M |
| June 18, 2025 | 30.04 | 30.12 | 30.12 | 30.23 | 29.68 | 1.28M |
| June 17, 2025 | 30.53 | 30.24 | 30.24 | 30.53 | 29.75 | 1.7M |
| June 16, 2025 | 30.2 | 30.49 | 30.49 | 30.71 | 30.06 | 2.13M |
| June 13, 2025 | 31.24 | 30.42 | 30.42 | 31.61 | 30.34 | 2.36M |
| June 12, 2025 | 31.8 | 31.62 | 31.62 | 31.89 | 31.2 | 2.71M |
| June 11, 2025 | 31.9 | 32.01 | 32.01 | 32.39 | 31.32 | 3.75M |
| June 10, 2025 | 30.41 | 32.4 | 32.4 | 33.19 | 30.35 | 7.48M |
| June 09, 2025 | 29.7 | 29.97 | 29.97 | 30.03 | 29.55 | 1.22M |
| June 06, 2025 | 29.54 | 29.64 | 29.64 | 29.77 | 29.47 | 725,083 |
| June 05, 2025 | 29.88 | 29.6 | 29.6 | 30.04 | 29.5 | 1.12M |
| June 04, 2025 | 29.86 | 29.86 | 29.86 | 30.08 | 29.32 | 1.32M |
| June 03, 2025 | 30.84 | 30.73 | 29.73 | 30.84 | 30.27 | 1.62M |
| May 30, 2025 | 31.18 | 30.8 | 29.8 | 31.34 | 30.71 | 1.43M |
| May 29, 2025 | 30.83 | 31.19 | 30.18 | 31.27 | 30.82 | 1.97M |
| May 28, 2025 | 30.8 | 31.11 | 30.1 | 31.38 | 30.68 | 2.71M |
| May 27, 2025 | 30.5 | 31.07 | 30.06 | 31.73 | 29.57 | 4.37M |
| May 26, 2025 | 29.3 | 30.06 | 29.08 | 30.16 | 29.2 | 1.28M |