38.52
+1.4(+3.77%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 38 | 38.52 | 38.52 | 38.91 | 37.88 | 4.72M |
| August 15, 2025 | 36.65 | 37.12 | 37.12 | 37.47 | 36.65 | 2.32M |
| August 14, 2025 | 37.92 | 36.6 | 36.6 | 38.05 | 36.58 | 3.68M |
| August 13, 2025 | 38.49 | 38.05 | 38.05 | 38.66 | 37.7 | 2.98M |
| August 12, 2025 | 38.77 | 38.48 | 38.48 | 39.26 | 38.15 | 3.45M |
| August 11, 2025 | 38 | 38.66 | 38.66 | 38.66 | 37.67 | 2.48M |
| August 08, 2025 | 38.08 | 37.91 | 37.91 | 38.36 | 37.39 | 2.48M |
| August 07, 2025 | 38.38 | 38.08 | 38.08 | 39.08 | 38.06 | 3.67M |
| August 06, 2025 | 37.85 | 38.47 | 38.47 | 39 | 37.63 | 5.13M |
| August 05, 2025 | 37.05 | 37.87 | 37.87 | 38.11 | 37.05 | 3.79M |
| August 04, 2025 | 36.18 | 37.05 | 37.05 | 37.19 | 36.18 | 1.99M |
| August 01, 2025 | 37.11 | 36.59 | 36.59 | 37.7 | 36.52 | 2.85M |
| July 31, 2025 | 36.4 | 37.11 | 37.11 | 38.56 | 36.24 | 6.03M |
| July 30, 2025 | 37.69 | 36.52 | 36.52 | 37.81 | 36.45 | 3.23M |
| July 29, 2025 | 37.01 | 37.85 | 37.85 | 38.4 | 36.49 | 4.45M |
| July 28, 2025 | 36.86 | 37.14 | 37.14 | 37.16 | 36.64 | 2.25M |
| July 25, 2025 | 37.06 | 36.9 | 36.9 | 37.54 | 36.4 | 2.89M |
| July 24, 2025 | 37.02 | 37.24 | 37.24 | 37.7 | 37.01 | 3.23M |
| July 23, 2025 | 37.74 | 37.02 | 37.02 | 37.74 | 36.8 | 4.57M |
| July 22, 2025 | 35.98 | 38.1 | 38.1 | 38.22 | 35.53 | 7.47M |
| July 21, 2025 | 36.4 | 35.95 | 35.95 | 36.4 | 35.65 | 2.66M |
| July 18, 2025 | 35.8 | 36.3 | 36.3 | 36.58 | 35.5 | 3.98M |
| July 17, 2025 | 35.73 | 35.89 | 35.89 | 35.92 | 35.36 | 3.39M |
| July 16, 2025 | 34.48 | 35.81 | 35.81 | 35.95 | 34.22 | 4.8M |
| July 15, 2025 | 34.81 | 34.48 | 34.48 | 35.08 | 34.17 | 1.98M |
| July 14, 2025 | 34.9 | 34.75 | 34.75 | 34.95 | 34.55 | 1.47M |
| July 11, 2025 | 34.51 | 34.72 | 34.72 | 34.86 | 34.12 | 2.08M |
| July 10, 2025 | 34.81 | 34.49 | 34.49 | 34.99 | 34.36 | 2.38M |
| July 09, 2025 | 35.46 | 34.88 | 34.88 | 36.36 | 34.67 | 3.91M |
| July 08, 2025 | 34.75 | 35.24 | 35.24 | 35.45 | 34.58 | 4.22M |
| July 07, 2025 | 33.05 | 34.68 | 34.68 | 34.76 | 32.99 | 4.24M |
| July 04, 2025 | 33.63 | 33.18 | 33.18 | 33.85 | 33.05 | 1.92M |
| July 03, 2025 | 33.88 | 33.86 | 33.86 | 34.2 | 33.6 | 1.83M |
| July 02, 2025 | 34.2 | 34.04 | 34.04 | 34.4 | 33.78 | 1.75M |
| July 01, 2025 | 34.67 | 34.41 | 34.41 | 34.95 | 33.98 | 2.48M |
| June 30, 2025 | 34 | 34.71 | 34.71 | 34.97 | 33.81 | 3.2M |
| June 27, 2025 | 33.58 | 34.02 | 34.02 | 34.15 | 33.51 | 2.02M |
| June 26, 2025 | 33.85 | 33.75 | 33.75 | 34.25 | 33.63 | 2.83M |
| June 25, 2025 | 33.8 | 34 | 34 | 34.25 | 33.6 | 2.88M |
| June 24, 2025 | 33 | 34.01 | 34.01 | 34.05 | 33 | 3.21M |
| June 23, 2025 | 32.39 | 32.99 | 32.99 | 33.17 | 32.39 | 2.29M |
| June 20, 2025 | 33 | 32.87 | 32.87 | 33.67 | 32.6 | 2.26M |
| June 19, 2025 | 33.95 | 33.08 | 33.08 | 34.24 | 32.96 | 3.35M |
| June 18, 2025 | 34.78 | 34.17 | 34.17 | 34.78 | 33.74 | 2.72M |
| June 17, 2025 | 34.19 | 34.32 | 34.32 | 34.88 | 34 | 3.17M |
| June 16, 2025 | 33.9 | 34.39 | 34.39 | 34.55 | 33.59 | 3.17M |
| June 13, 2025 | 36.8 | 33.98 | 33.98 | 36.85 | 33.78 | 7.06M |
| June 12, 2025 | 38.8 | 37.11 | 37.11 | 38.8 | 37.1 | 4.99M |
| June 11, 2025 | 38.2 | 38.68 | 38.68 | 39.05 | 37.27 | 7.22M |
| June 10, 2025 | 36.25 | 39.01 | 39.01 | 39.1 | 35.95 | 11.2M |
| June 09, 2025 | 36.02 | 36.2 | 36.2 | 36.35 | 35.79 | 4.41M |
| June 06, 2025 | 35.94 | 35.71 | 35.71 | 36.43 | 35.55 | 4.57M |
| June 05, 2025 | 35.66 | 35.94 | 35.94 | 36.23 | 35.28 | 4.95M |
| June 04, 2025 | 36.3 | 35.57 | 35.57 | 36.36 | 35.2 | 4.8M |
| June 03, 2025 | 35.51 | 35.83 | 35.83 | 36.2 | 35.38 | 4.9M |
| May 30, 2025 | 39.02 | 35.87 | 35.87 | 39.1 | 35.7 | 8.77M |
| May 29, 2025 | 39.6 | 39.1 | 39.1 | 39.88 | 38.01 | 8.83M |
| May 28, 2025 | 41.53 | 40.36 | 40.36 | 41.9 | 39.51 | 10.51M |
| May 27, 2025 | 39.81 | 42.8 | 42.8 | 43.58 | 38.83 | 14.4M |
| May 26, 2025 | 41.42 | 40 | 40 | 41.45 | 38.25 | 13.94M |