37.89
+0.89(+2.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 36.51 | 37.89 | 37.89 | 38.69 | 36.45 | 14.89M |
| August 15, 2025 | 34.3 | 37 | 37 | 37.72 | 34.22 | 19.2M |
| August 14, 2025 | 34.8 | 34.46 | 34.46 | 37.75 | 34.46 | 15.31M |
| August 13, 2025 | 34.27 | 34.4 | 34.4 | 34.68 | 33.49 | 8.46M |
| August 12, 2025 | 34.66 | 34.29 | 34.29 | 35.55 | 33.8 | 13.72M |
| August 11, 2025 | 31.89 | 33.5 | 33.5 | 34.16 | 31.8 | 11.71M |
| August 08, 2025 | 32.15 | 31.95 | 31.95 | 32.62 | 31.7 | 4.55M |
| August 07, 2025 | 31.8 | 32.4 | 32.4 | 32.75 | 31.52 | 6.76M |
| August 06, 2025 | 31.85 | 31.99 | 31.99 | 32.19 | 31.54 | 4.61M |
| August 05, 2025 | 32.02 | 31.9 | 31.9 | 32.65 | 31.68 | 6.56M |
| August 04, 2025 | 31 | 32.44 | 32.44 | 32.5 | 30.41 | 10.65M |
| August 01, 2025 | 30.75 | 30.77 | 30.77 | 31.83 | 30.75 | 4.01M |
| July 31, 2025 | 30.81 | 30.95 | 30.95 | 31.97 | 30.76 | 4.92M |
| July 30, 2025 | 31.23 | 31.09 | 31.09 | 31.49 | 30.74 | 5.09M |
| July 29, 2025 | 30.79 | 31.49 | 31.49 | 31.85 | 30.55 | 8.41M |
| July 28, 2025 | 29.8 | 30.96 | 30.96 | 31.14 | 29.61 | 8.21M |
| July 25, 2025 | 28.79 | 30.57 | 30.57 | 31 | 28.57 | 10.35M |
| July 24, 2025 | 28.55 | 28.77 | 28.77 | 28.82 | 28.41 | 2.46M |
| July 23, 2025 | 28.72 | 28.42 | 28.42 | 28.76 | 28.27 | 2.65M |
| July 22, 2025 | 28.86 | 28.72 | 28.72 | 29.02 | 28.59 | 2.59M |
| July 21, 2025 | 28.8 | 28.84 | 28.84 | 29.12 | 28.72 | 2.3M |
| July 18, 2025 | 28.92 | 29.05 | 29.05 | 29.13 | 28.48 | 3.3M |
| July 17, 2025 | 27.98 | 28.92 | 28.92 | 28.99 | 27.98 | 4.78M |
| July 16, 2025 | 27.8 | 28.16 | 28.16 | 28.32 | 27.72 | 3.3M |
| July 15, 2025 | 29.05 | 27.93 | 27.93 | 29.06 | 27.59 | 8.45M |
| July 14, 2025 | 30.17 | 29.65 | 29.65 | 30.18 | 29.31 | 3.74M |
| July 11, 2025 | 30.16 | 30.18 | 30.18 | 30.59 | 29.9 | 3.06M |
| July 10, 2025 | 30.6 | 30.3 | 30.3 | 30.62 | 30.1 | 3.29M |
| July 09, 2025 | 30.47 | 30.6 | 30.6 | 30.81 | 30.28 | 4.49M |
| July 08, 2025 | 29.82 | 30.49 | 30.49 | 31.28 | 29.72 | 6.72M |
| July 07, 2025 | 29.65 | 29.92 | 29.92 | 30.37 | 29.6 | 3.54M |
| July 04, 2025 | 30.63 | 29.84 | 29.84 | 30.74 | 29.78 | 4.85M |
| July 03, 2025 | 31 | 30.76 | 30.76 | 31.4 | 30.44 | 5.75M |
| July 02, 2025 | 31.02 | 31.27 | 31.27 | 32.33 | 30.84 | 9.28M |
| July 01, 2025 | 32.73 | 31.53 | 31.53 | 33.32 | 30.8 | 14.09M |
| June 30, 2025 | 29.1 | 31.46 | 31.46 | 31.5 | 29.1 | 12.48M |
| June 27, 2025 | 29.1 | 29.16 | 29.16 | 29.37 | 28.88 | 3.29M |
| June 26, 2025 | 29.42 | 28.98 | 28.98 | 29.63 | 28.96 | 4.63M |
| June 25, 2025 | 29.8 | 29.5 | 29.5 | 29.8 | 29.19 | 5.81M |
| June 24, 2025 | 29.42 | 29.81 | 29.81 | 29.84 | 29.18 | 7.67M |
| June 23, 2025 | 28.9 | 29.99 | 29.99 | 30.56 | 28.56 | 7.56M |
| June 20, 2025 | 28.05 | 29.37 | 29.37 | 29.6 | 28 | 8.04M |
| June 19, 2025 | 28.53 | 28.22 | 28.22 | 29 | 27.89 | 3.91M |
| June 18, 2025 | 28.7 | 28.8 | 28.7 | 29.15 | 28.16 | 3.52M |
| June 17, 2025 | 28.74 | 28.8 | 28.7 | 29.28 | 28.38 | 4.2M |
| June 16, 2025 | 27.73 | 28.91 | 28.81 | 29.5 | 27.72 | 5.12M |
| June 13, 2025 | 29.18 | 27.97 | 27.87 | 29.2 | 27.91 | 5.57M |
| June 12, 2025 | 27.99 | 29.29 | 29.19 | 30.95 | 27.25 | 9.23M |
| June 11, 2025 | 27.16 | 27.36 | 27.36 | 27.88 | 27.16 | 2.19M |
| June 10, 2025 | 27.81 | 27.15 | 27.15 | 27.97 | 26.71 | 3.01M |
| June 09, 2025 | 27.69 | 27.9 | 27.9 | 28.1 | 27.68 | 1.88M |
| June 06, 2025 | 28 | 27.77 | 27.77 | 28.17 | 27.68 | 2.04M |
| June 05, 2025 | 27.63 | 28.02 | 28.02 | 28.13 | 27.13 | 2.74M |
| June 04, 2025 | 27.69 | 27.75 | 27.75 | 27.95 | 27.5 | 1.77M |
| June 03, 2025 | 27.2 | 27.7 | 27.7 | 28.07 | 27.2 | 2.05M |
| May 30, 2025 | 28.1 | 27.62 | 27.62 | 28.32 | 27.39 | 2.82M |
| May 29, 2025 | 27.4 | 28.03 | 28.03 | 28.17 | 27.39 | 2.66M |
| May 28, 2025 | 29.25 | 27.53 | 27.53 | 29.26 | 27.16 | 5.25M |
| May 27, 2025 | 29.48 | 29.26 | 29.26 | 30.17 | 29.2 | 3.68M |
| May 26, 2025 | 29 | 29.49 | 29.49 | 29.59 | 28.55 | 3.04M |