38.50
+0.62(+1.64%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 38.5 | 38.5 | 38.5 | 38.5 | 38.5 | 0 |
| August 14, 2025 | 38.5 | 38.5 | 38.5 | 38.5 | 38.5 | 0 |
| August 13, 2025 | 38.5 | 38.5 | 38.5 | 38.5 | 38.5 | 0 |
| August 12, 2025 | 37.88 | 38.5 | 38.5 | 39.23 | 37.2 | 158.39M |
| August 11, 2025 | 39.15 | 37.88 | 37.88 | 39.25 | 37.8 | 148.33M |
| August 08, 2025 | 38.5 | 38.99 | 38.99 | 39.99 | 38.3 | 153.02M |
| August 07, 2025 | 40 | 38.6 | 38.6 | 40.1 | 38.12 | 241.99M |
| August 06, 2025 | 35.47 | 38.51 | 38.51 | 38.51 | 35.13 | 224.1M |
| August 05, 2025 | 35.2 | 35.01 | 35.01 | 35.3 | 34.28 | 96.31M |
| August 04, 2025 | 33.75 | 34.04 | 34.04 | 34.12 | 33.58 | 38.59M |
| August 01, 2025 | 34.2 | 33.88 | 33.88 | 34.37 | 33.79 | 41.34M |
| July 31, 2025 | 34.61 | 34.33 | 34.33 | 34.82 | 34.14 | 54.67M |
| July 30, 2025 | 35.02 | 34.82 | 34.82 | 35.33 | 34.6 | 49.97M |
| July 29, 2025 | 34.76 | 35.02 | 35.02 | 35.25 | 34.61 | 37.97M |
| July 28, 2025 | 35.17 | 34.9 | 34.9 | 35.23 | 34.66 | 48.63M |
| July 25, 2025 | 34.89 | 35.13 | 35.13 | 35.5 | 34.59 | 60.05M |
| July 24, 2025 | 34.59 | 34.89 | 34.89 | 34.96 | 34.43 | 45.98M |
| July 23, 2025 | 34.7 | 34.6 | 34.6 | 34.98 | 34.48 | 50.5M |
| July 22, 2025 | 34.8 | 34.7 | 34.7 | 34.92 | 34.41 | 54.39M |
| July 21, 2025 | 35.02 | 34.79 | 34.79 | 35.27 | 34.31 | 83.42M |
| July 18, 2025 | 33.88 | 34.08 | 34.08 | 34.19 | 33.78 | 40.87M |
| July 17, 2025 | 33.79 | 33.87 | 33.87 | 33.97 | 33.55 | 43.51M |
| July 16, 2025 | 33.98 | 33.77 | 33.77 | 34.09 | 33.7 | 33.03M |
| July 15, 2025 | 33.75 | 33.95 | 33.95 | 34.23 | 33.69 | 50.73M |
| July 14, 2025 | 34.5 | 33.73 | 33.73 | 34.59 | 33.71 | 82.41M |
| July 11, 2025 | 32.84 | 34.77 | 34.77 | 35.33 | 32.82 | 178.18M |
| July 10, 2025 | 32.49 | 32.38 | 32.38 | 32.61 | 32.34 | 35.29M |
| July 09, 2025 | 32.9 | 32.52 | 32.52 | 33.05 | 32.4 | 42.16M |
| July 08, 2025 | 33.19 | 32.97 | 32.97 | 33.2 | 32.71 | 43.78M |
| July 07, 2025 | 33.6 | 33.2 | 33.2 | 33.7 | 32.91 | 61.72M |
| July 04, 2025 | 33.3 | 32.81 | 32.81 | 33.32 | 32.7 | 44.61M |
| July 03, 2025 | 33.03 | 33.26 | 33.26 | 33.5 | 32.68 | 54.55M |
| July 02, 2025 | 33.66 | 33.03 | 33.03 | 33.8 | 32.96 | 74.52M |
| July 01, 2025 | 32.59 | 33.33 | 33.33 | 33.47 | 32.32 | 80.36M |
| June 30, 2025 | 32.1 | 32.54 | 32.54 | 32.66 | 32.1 | 60.75M |
| June 27, 2025 | 31.61 | 31.82 | 31.82 | 32.05 | 31.52 | 40.47M |
| June 26, 2025 | 31.41 | 31.69 | 31.69 | 32.38 | 31.36 | 70.18M |
| June 25, 2025 | 30.96 | 31.51 | 31.51 | 31.52 | 30.89 | 48.55M |
| June 24, 2025 | 30.82 | 30.96 | 30.96 | 31.04 | 30.76 | 30.88M |
| June 23, 2025 | 30.7 | 31.04 | 31.04 | 31.09 | 30.5 | 29.24M |
| June 20, 2025 | 30.72 | 30.84 | 30.59 | 31.11 | 30.6 | 24.5M |
| June 19, 2025 | 31.18 | 30.77 | 30.52 | 31.18 | 30.42 | 36.44M |
| June 18, 2025 | 31.1 | 31.19 | 30.94 | 31.4 | 31.03 | 36.67M |
| June 17, 2025 | 30.98 | 31.1 | 30.85 | 31.1 | 30.81 | 21.97M |
| June 16, 2025 | 30.76 | 30.98 | 30.73 | 31.12 | 30.51 | 26.77M |
| June 13, 2025 | 30.56 | 30.77 | 30.52 | 30.9 | 30.54 | 31.17M |
| June 12, 2025 | 30.56 | 30.49 | 30.49 | 30.56 | 30.31 | 17.58M |
| June 11, 2025 | 30.43 | 30.61 | 30.61 | 30.76 | 30.28 | 25.77M |
| June 10, 2025 | 30.97 | 30.27 | 30.27 | 30.97 | 30.18 | 35.52M |
| June 09, 2025 | 30.77 | 30.92 | 30.92 | 31.05 | 30.77 | 26.58M |
| June 06, 2025 | 30.8 | 30.76 | 30.76 | 30.9 | 30.62 | 19.84M |
| June 05, 2025 | 30.85 | 30.75 | 30.75 | 30.91 | 30.6 | 24.96M |
| June 04, 2025 | 30.79 | 30.93 | 30.93 | 31 | 30.67 | 20.38M |
| June 03, 2025 | 30.66 | 30.79 | 30.79 | 30.96 | 30.61 | 22.83M |
| May 30, 2025 | 30.65 | 30.67 | 30.67 | 30.99 | 30.47 | 26.08M |
| May 29, 2025 | 30.61 | 30.75 | 30.75 | 30.86 | 30.51 | 19.42M |
| May 28, 2025 | 30.86 | 30.61 | 30.61 | 30.91 | 30.52 | 19.26M |
| May 27, 2025 | 31.09 | 30.87 | 30.87 | 31.12 | 30.71 | 17.88M |
| May 26, 2025 | 31.06 | 31.06 | 31.06 | 31.19 | 30.88 | 21.15M |
| May 23, 2025 | 31.22 | 31.06 | 31.06 | 31.46 | 31.02 | 24.89M |