36.41
+0.19(+0.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 36.29 | 36.41 | 36.41 | 36.78 | 36.29 | 17.96M |
| August 15, 2025 | 36.22 | 36.22 | 36.22 | 36.36 | 36.15 | 13.05M |
| August 14, 2025 | 36.38 | 36.36 | 36.36 | 36.8 | 36.29 | 11.41M |
| August 13, 2025 | 36.45 | 36.37 | 36.37 | 36.54 | 36.26 | 9.71M |
| August 12, 2025 | 36.61 | 36.44 | 36.44 | 36.95 | 36.39 | 9.42M |
| August 11, 2025 | 36.39 | 36.61 | 36.61 | 36.69 | 36.28 | 7.81M |
| August 08, 2025 | 36.55 | 36.39 | 36.39 | 36.6 | 36.36 | 6.28M |
| August 07, 2025 | 36.64 | 36.51 | 36.51 | 36.75 | 36.43 | 6.5M |
| August 06, 2025 | 37.05 | 36.68 | 36.68 | 37.05 | 36.57 | 8.73M |
| August 05, 2025 | 37.07 | 36.93 | 36.93 | 37.13 | 36.83 | 8.12M |
| August 04, 2025 | 36.7 | 37.12 | 37.12 | 37.19 | 36.37 | 18.73M |
| August 01, 2025 | 36 | 36.78 | 36.78 | 37.26 | 35.96 | 16.91M |
| July 31, 2025 | 36.65 | 35.99 | 35.99 | 36.7 | 35.92 | 11.98M |
| July 30, 2025 | 36.32 | 36.78 | 36.78 | 37.28 | 36.21 | 17.42M |
| July 29, 2025 | 36.15 | 36.45 | 36.45 | 36.45 | 36 | 8.99M |
| July 28, 2025 | 36.28 | 36.13 | 36.13 | 36.53 | 36.01 | 8.34M |
| July 25, 2025 | 36.59 | 36.27 | 36.27 | 36.73 | 36.24 | 8.63M |
| July 24, 2025 | 36.16 | 36.54 | 36.54 | 36.6 | 36.03 | 9.66M |
| July 23, 2025 | 36.22 | 36.23 | 36.23 | 36.62 | 36.18 | 12.87M |
| July 22, 2025 | 35.89 | 36.22 | 36.22 | 36.28 | 35.89 | 10.09M |
| July 21, 2025 | 36.01 | 35.93 | 35.93 | 36.02 | 35.8 | 6.85M |
| July 18, 2025 | 35.8 | 36 | 36 | 36.02 | 35.71 | 8.62M |
| July 17, 2025 | 35.64 | 35.8 | 35.8 | 35.95 | 35.62 | 7.66M |
| July 16, 2025 | 35.45 | 35.64 | 35.64 | 35.64 | 35.28 | 8.13M |
| July 15, 2025 | 35.67 | 35.46 | 35.46 | 35.75 | 35.36 | 7.25M |
| July 14, 2025 | 35.7 | 35.67 | 35.67 | 35.82 | 35.63 | 5.49M |
| July 11, 2025 | 35.58 | 35.7 | 35.7 | 36.07 | 35.58 | 9.91M |
| July 10, 2025 | 35.58 | 35.57 | 35.57 | 35.7 | 35.52 | 5.46M |
| July 09, 2025 | 35.63 | 35.57 | 35.57 | 35.75 | 35.46 | 5.16M |
| July 08, 2025 | 35.51 | 35.63 | 35.63 | 35.74 | 35.51 | 4.74M |
| July 07, 2025 | 35.71 | 35.52 | 35.52 | 35.77 | 35.5 | 4.41M |
| July 04, 2025 | 35.72 | 35.72 | 35.72 | 35.85 | 35.6 | 4.91M |
| July 03, 2025 | 35.88 | 35.7 | 35.7 | 35.98 | 35.59 | 8.82M |
| July 02, 2025 | 36.13 | 35.86 | 35.86 | 36.24 | 35.76 | 5.21M |
| July 01, 2025 | 36.06 | 36.13 | 36.13 | 36.15 | 35.91 | 5.07M |
| June 30, 2025 | 36.15 | 36.06 | 36.06 | 36.25 | 35.76 | 5.75M |
| June 27, 2025 | 36.62 | 36.59 | 36.59 | 36.8 | 36.45 | 5.27M |
| June 26, 2025 | 36.58 | 36.69 | 36.69 | 36.85 | 36.5 | 5M |
| June 25, 2025 | 36.44 | 36.63 | 36.63 | 36.65 | 36.28 | 5.28M |
| June 24, 2025 | 36.19 | 36.37 | 36.37 | 36.37 | 36.05 | 5.23M |
| June 23, 2025 | 35.85 | 36 | 36 | 36.14 | 35.7 | 3.86M |
| June 20, 2025 | 35.87 | 35.99 | 35.99 | 36.12 | 35.83 | 3.76M |
| June 19, 2025 | 36.05 | 35.85 | 35.85 | 36.16 | 35.79 | 4.7M |
| June 18, 2025 | 36.1 | 36.04 | 36.04 | 36.28 | 36 | 4.53M |
| June 17, 2025 | 36.47 | 36.19 | 36.19 | 36.69 | 36.13 | 6.07M |
| June 16, 2025 | 36.7 | 36.35 | 36.35 | 36.83 | 36.3 | 5.76M |
| June 13, 2025 | 37.38 | 36.7 | 36.7 | 37.5 | 36.6 | 8.74M |
| June 12, 2025 | 37.51 | 37.53 | 37.53 | 37.61 | 37.25 | 5.59M |
| June 11, 2025 | 37.78 | 37.6 | 37.6 | 38.1 | 37.6 | 5.34M |
| June 10, 2025 | 37.57 | 37.75 | 37.75 | 38.05 | 37.56 | 7.15M |
| June 09, 2025 | 37.24 | 37.69 | 37.69 | 37.79 | 37.16 | 7.47M |
| June 06, 2025 | 37.45 | 37.24 | 37.24 | 37.65 | 37.18 | 5.04M |
| June 05, 2025 | 38.04 | 37.46 | 37.46 | 38.1 | 37.29 | 8.28M |
| June 04, 2025 | 38.14 | 37.97 | 37.97 | 38.36 | 37.89 | 6.07M |
| June 03, 2025 | 37.83 | 38.14 | 38.14 | 38.25 | 37.73 | 7.96M |
| May 30, 2025 | 38.05 | 38 | 38 | 38.35 | 37.95 | 6.52M |
| May 29, 2025 | 37.76 | 38.01 | 38.01 | 38.04 | 37.66 | 5.84M |
| May 28, 2025 | 37.8 | 37.73 | 37.73 | 38.04 | 37.6 | 4.69M |
| May 27, 2025 | 37.3 | 37.82 | 37.82 | 37.93 | 37.19 | 8.33M |
| May 26, 2025 | 37.57 | 37.19 | 37.19 | 37.82 | 37.19 | 6.12M |