38.42
-0.66(-1.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 38.04 | 39.08 | 39.08 | 39.26 | 37.93 | 28.7M |
| August 15, 2025 | 37.2 | 38.04 | 38.04 | 38.88 | 37.2 | 43.47M |
| August 14, 2025 | 36.07 | 35.62 | 35.62 | 36.19 | 35.4 | 8.26M |
| August 13, 2025 | 35.48 | 35.95 | 35.95 | 36.08 | 35.44 | 10.9M |
| August 12, 2025 | 35.58 | 35.36 | 35.36 | 35.7 | 35.33 | 6.1M |
| August 11, 2025 | 35.38 | 35.52 | 35.52 | 35.6 | 35.22 | 6.46M |
| August 08, 2025 | 35.39 | 35.38 | 35.38 | 35.53 | 35.17 | 5.94M |
| August 07, 2025 | 35.2 | 35.39 | 35.39 | 35.55 | 35.07 | 8.43M |
| August 06, 2025 | 34.9 | 35.2 | 35.2 | 35.25 | 34.81 | 6.8M |
| August 05, 2025 | 34.56 | 34.91 | 34.91 | 35 | 34.52 | 6.27M |
| August 04, 2025 | 34.24 | 34.56 | 34.56 | 34.63 | 34.12 | 4.72M |
| August 01, 2025 | 34.29 | 34.24 | 34.24 | 34.49 | 34.17 | 5.29M |
| July 31, 2025 | 34.8 | 34.32 | 34.32 | 34.87 | 34.24 | 9.24M |
| July 30, 2025 | 34.72 | 34.9 | 34.9 | 35.12 | 34.63 | 9.42M |
| July 29, 2025 | 34.73 | 34.8 | 34.8 | 34.84 | 34.46 | 9.17M |
| July 28, 2025 | 35.05 | 34.73 | 34.73 | 35.11 | 34.58 | 12.05M |
| July 25, 2025 | 36.19 | 35.07 | 35.07 | 36.2 | 35.05 | 18.52M |
| July 24, 2025 | 35.65 | 35.66 | 35.66 | 35.7 | 35.25 | 10.19M |
| July 23, 2025 | 35.6 | 35.66 | 35.66 | 36 | 35.35 | 10.94M |
| July 22, 2025 | 35.18 | 35.55 | 35.55 | 35.6 | 35.08 | 9.47M |
| July 21, 2025 | 35.45 | 35.18 | 35.18 | 35.64 | 35.02 | 10.51M |
| July 18, 2025 | 34.95 | 35.55 | 35.55 | 35.59 | 34.75 | 10.64M |
| July 17, 2025 | 34.51 | 34.93 | 34.93 | 35.13 | 34.51 | 8.12M |
| July 16, 2025 | 34.4 | 34.5 | 34.5 | 34.75 | 34.24 | 6.28M |
| July 15, 2025 | 34.62 | 34.4 | 34.4 | 34.79 | 34 | 6.2M |
| July 14, 2025 | 34.5 | 34.6 | 34.6 | 34.8 | 34.32 | 5.43M |
| July 11, 2025 | 34.44 | 34.46 | 34.46 | 34.71 | 34.35 | 6.11M |
| July 10, 2025 | 34.14 | 34.36 | 34.36 | 34.43 | 34 | 6.07M |
| July 09, 2025 | 34.58 | 34.25 | 34.25 | 34.63 | 34.2 | 7.87M |
| July 08, 2025 | 34.36 | 34.58 | 34.58 | 34.62 | 34.36 | 4.85M |
| July 07, 2025 | 34.8 | 34.45 | 34.45 | 34.98 | 34.36 | 4.74M |
| July 04, 2025 | 34.97 | 34.9 | 34.9 | 35.07 | 34.65 | 4.55M |
| July 03, 2025 | 34.83 | 34.97 | 34.97 | 35.19 | 34.81 | 3.28M |
| July 02, 2025 | 35.18 | 34.81 | 34.81 | 35.35 | 34.7 | 4.81M |
| July 01, 2025 | 35.16 | 35.24 | 35.24 | 35.33 | 34.98 | 3.77M |
| June 30, 2025 | 34.92 | 35.17 | 35.17 | 35.3 | 34.8 | 4.37M |
| June 27, 2025 | 34.68 | 34.92 | 34.92 | 35.2 | 34.6 | 4.97M |
| June 26, 2025 | 35.31 | 34.75 | 34.75 | 35.31 | 34.46 | 7.7M |
| June 25, 2025 | 34.71 | 35.21 | 35.21 | 35.22 | 34.58 | 7.58M |
| June 24, 2025 | 34.48 | 34.54 | 34.54 | 34.69 | 34.4 | 5.48M |
| June 23, 2025 | 34.7 | 34.31 | 34.31 | 34.8 | 34.09 | 4.83M |
| June 20, 2025 | 34.78 | 34.8 | 34.8 | 35.06 | 34.7 | 3.34M |
| June 19, 2025 | 35.2 | 34.77 | 34.77 | 35.32 | 34.66 | 5.55M |
| June 18, 2025 | 35.26 | 35.27 | 35.27 | 35.51 | 35.2 | 4.4M |
| June 17, 2025 | 35.35 | 35.27 | 35.27 | 35.53 | 35.1 | 4.31M |
| June 16, 2025 | 35.69 | 35.35 | 35.35 | 35.78 | 35.25 | 5.11M |
| June 13, 2025 | 36.03 | 35.69 | 35.69 | 36.22 | 35.5 | 6.12M |
| June 12, 2025 | 37.21 | 36.43 | 35.88 | 37.26 | 36.24 | 8.92M |
| June 11, 2025 | 37.38 | 37.21 | 36.65 | 37.74 | 37.16 | 4.3M |
| June 10, 2025 | 37.45 | 37.41 | 36.85 | 38.05 | 37.17 | 5.42M |
| June 09, 2025 | 37.45 | 37.45 | 36.88 | 37.81 | 37.4 | 4.49M |
| June 06, 2025 | 37.56 | 37.52 | 36.95 | 38.06 | 37.32 | 3.95M |
| June 05, 2025 | 38 | 37.56 | 36.99 | 38.17 | 37.45 | 5.41M |
| June 04, 2025 | 38.03 | 37.98 | 37.41 | 38.26 | 37.8 | 4.53M |
| June 03, 2025 | 37.77 | 38.02 | 37.45 | 38.3 | 37.2 | 5.88M |
| May 30, 2025 | 37.93 | 38.1 | 38.1 | 38.29 | 37.83 | 5.63M |
| May 29, 2025 | 38.1 | 37.92 | 37.92 | 38.3 | 37.85 | 5.06M |
| May 28, 2025 | 37.83 | 38.1 | 38.1 | 38.48 | 37.7 | 8.2M |
| May 27, 2025 | 37.15 | 37.89 | 37.89 | 38.07 | 37.02 | 13.07M |
| May 26, 2025 | 36.3 | 36.8 | 36.8 | 37.07 | 36.3 | 6.06M |