36.59
-0.31(-0.84%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 36.7 | 36.9 | 36.9 | 37.33 | 36.42 | 101.27M |
| August 15, 2025 | 35.13 | 35.86 | 35.86 | 36 | 35.13 | 53.13M |
| August 14, 2025 | 35.65 | 35.28 | 35.28 | 36.12 | 35.11 | 69.07M |
| August 13, 2025 | 35.12 | 35.57 | 35.57 | 35.66 | 34.99 | 57.73M |
| August 12, 2025 | 34.78 | 35.1 | 35.1 | 35.35 | 34.52 | 44.8M |
| August 11, 2025 | 34.55 | 34.77 | 34.77 | 34.95 | 34.51 | 25.41M |
| August 08, 2025 | 35.05 | 34.6 | 34.6 | 35.07 | 34.6 | 31.68M |
| August 07, 2025 | 34.88 | 35.18 | 35.18 | 35.48 | 34.83 | 45.97M |
| August 06, 2025 | 34.73 | 34.96 | 34.96 | 35.05 | 34.46 | 34.36M |
| August 05, 2025 | 34.8 | 34.74 | 34.74 | 34.83 | 34.58 | 22.99M |
| August 04, 2025 | 34.35 | 34.72 | 34.72 | 34.94 | 34.35 | 23.09M |
| August 01, 2025 | 35.01 | 34.54 | 34.54 | 35.25 | 34.37 | 35.87M |
| July 31, 2025 | 35.5 | 35.07 | 35.07 | 35.98 | 34.79 | 61.07M |
| July 30, 2025 | 35.87 | 35.54 | 35.54 | 36.09 | 35.3 | 61.29M |
| July 29, 2025 | 34.85 | 35.8 | 35.8 | 35.85 | 34.85 | 66.34M |
| July 28, 2025 | 34.95 | 35.01 | 35.01 | 35.45 | 34.73 | 46.26M |
| July 25, 2025 | 34.78 | 34.82 | 34.82 | 34.98 | 34.42 | 38.5M |
| July 24, 2025 | 34.1 | 34.7 | 34.7 | 34.78 | 34.08 | 48.97M |
| July 23, 2025 | 34.26 | 34.02 | 34.02 | 34.42 | 33.93 | 36.67M |
| July 22, 2025 | 34.1 | 34.25 | 34.25 | 34.52 | 33.99 | 37.19M |
| July 21, 2025 | 33.94 | 34.07 | 34.07 | 34.25 | 33.82 | 25.52M |
| July 18, 2025 | 34.09 | 33.93 | 33.93 | 34.19 | 33.8 | 28.22M |
| July 17, 2025 | 33.5 | 33.96 | 33.96 | 34.08 | 33.33 | 40.21M |
| July 16, 2025 | 33.6 | 33.59 | 33.59 | 34.14 | 33.5 | 30.67M |
| July 15, 2025 | 33.4 | 33.64 | 33.64 | 33.71 | 33.25 | 27.98M |
| July 14, 2025 | 33.59 | 33.4 | 33.4 | 33.7 | 33.4 | 18.9M |
| July 11, 2025 | 33.09 | 33.51 | 33.51 | 33.7 | 33 | 31.46M |
| July 10, 2025 | 33.19 | 33.08 | 33.08 | 33.35 | 33.03 | 20.64M |
| July 09, 2025 | 33.55 | 33.18 | 33.18 | 33.64 | 33.1 | 19.43M |
| July 08, 2025 | 33.05 | 33.55 | 33.55 | 33.6 | 33.01 | 24.45M |
| July 07, 2025 | 33.15 | 32.95 | 32.95 | 33.32 | 32.88 | 15.46M |
| July 04, 2025 | 33.5 | 33.23 | 33.23 | 33.65 | 33.1 | 20.3M |
| July 03, 2025 | 33.33 | 33.53 | 33.53 | 33.65 | 33.23 | 21.32M |
| July 02, 2025 | 33.82 | 33.31 | 33.31 | 33.82 | 33.23 | 26.21M |
| July 01, 2025 | 33.7 | 33.97 | 33.97 | 34.38 | 33.37 | 39.29M |
| June 30, 2025 | 33.78 | 33.69 | 33.69 | 34 | 33.57 | 30.02M |
| June 27, 2025 | 33.34 | 33.6 | 33.6 | 34.08 | 33 | 46.41M |
| June 26, 2025 | 33.31 | 32.96 | 32.96 | 33.4 | 32.93 | 26.21M |
| June 25, 2025 | 32.97 | 33.22 | 33.22 | 33.3 | 32.72 | 35.67M |
| June 24, 2025 | 32.55 | 32.9 | 32.9 | 32.97 | 32.49 | 28.53M |
| June 23, 2025 | 31.38 | 32.5 | 32.5 | 32.67 | 31.2 | 41.1M |
| June 20, 2025 | 31.8 | 31.54 | 31.54 | 32.13 | 31.5 | 15.62M |
| June 19, 2025 | 32.2 | 31.95 | 31.83 | 32.46 | 31.83 | 20.04M |
| June 18, 2025 | 31.8 | 32.31 | 32.19 | 32.55 | 31.76 | 23.33M |
| June 17, 2025 | 31.95 | 31.89 | 31.77 | 32.22 | 31.82 | 15.88M |
| June 16, 2025 | 31.71 | 31.94 | 31.82 | 32.29 | 31.66 | 18.18M |
| June 13, 2025 | 32.01 | 31.9 | 31.78 | 32.65 | 31.9 | 23.01M |
| June 12, 2025 | 32.3 | 32.12 | 32 | 32.56 | 32.05 | 18.44M |
| June 11, 2025 | 32.36 | 32.3 | 32.18 | 32.6 | 32.11 | 21.05M |
| June 10, 2025 | 33 | 32.38 | 32.26 | 33.01 | 32.19 | 18.51M |
| June 09, 2025 | 32.94 | 32.96 | 32.84 | 33.16 | 32.9 | 14.92M |
| June 06, 2025 | 33.05 | 32.94 | 32.82 | 33.13 | 32.82 | 14.57M |
| June 05, 2025 | 32.43 | 33.02 | 32.9 | 33.07 | 32.31 | 20.64M |
| June 04, 2025 | 32.09 | 32.43 | 32.31 | 32.54 | 32.03 | 15.79M |
| June 03, 2025 | 32 | 32.03 | 31.91 | 32.4 | 31.92 | 15.02M |
| May 30, 2025 | 32.53 | 32.16 | 32.16 | 32.54 | 32.14 | 12.57M |
| May 29, 2025 | 32.07 | 32.69 | 32.69 | 32.7 | 32.06 | 17.94M |
| May 28, 2025 | 32.5 | 32.06 | 32.06 | 32.5 | 32.02 | 11.27M |
| May 27, 2025 | 32.7 | 32.35 | 32.35 | 32.7 | 32.3 | 12.08M |
| May 26, 2025 | 32.7 | 32.79 | 32.79 | 32.95 | 32.6 | 14M |
