37.63
+0.45(+1.21%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 37.5 | 37.63 | 37.63 | 37.93 | 37.01 | 59.74M |
September 05, 2025 | 36.31 | 37.18 | 37.18 | 37.34 | 35.96 | 65.63M |
September 04, 2025 | 38.25 | 36.25 | 36.25 | 38.47 | 35.7 | 106.55M |
September 03, 2025 | 39.03 | 38.35 | 38.35 | 39.8 | 38.03 | 89.85M |
September 02, 2025 | 40.68 | 39.02 | 39.02 | 41.47 | 38.5 | 123.53M |
September 01, 2025 | 42 | 41.15 | 41.15 | 42.69 | 40.4 | 155.69M |
August 29, 2025 | 40.23 | 39.9 | 39.9 | 40.77 | 39.46 | 114.77M |
August 28, 2025 | 38.55 | 40.18 | 40.18 | 40.18 | 38.16 | 157.61M |
August 27, 2025 | 39 | 38.6 | 38.6 | 40.5 | 38.6 | 150.39M |
August 26, 2025 | 38.5 | 38.99 | 38.99 | 39.58 | 38.13 | 125.25M |
August 25, 2025 | 39.99 | 39 | 39 | 40.41 | 38.46 | 183.58M |
August 22, 2025 | 36.3 | 38.84 | 38.84 | 39.2 | 36.17 | 209.12M |
August 21, 2025 | 37.05 | 36.58 | 36.58 | 37.45 | 36.37 | 105.46M |
August 20, 2025 | 36.26 | 37.7 | 37.7 | 37.8 | 36.15 | 89.1M |
August 19, 2025 | 36.9 | 36.33 | 36.33 | 37.2 | 36.33 | 69.39M |
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 |