35.53
-0.49(-1.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 37.01 | 36.02 | 36.02 | 37.01 | 35.9 | 6.9M |
| August 15, 2025 | 36.99 | 36.7 | 36.7 | 37.4 | 36.26 | 5.9M |
| August 14, 2025 | 37.35 | 36.85 | 36.85 | 37.55 | 36.19 | 6.76M |
| August 13, 2025 | 38.88 | 37.52 | 37.52 | 39.48 | 37.46 | 10.23M |
| August 12, 2025 | 39.9 | 38.66 | 38.66 | 39.99 | 37.37 | 17.14M |
| August 11, 2025 | 37.8 | 40.78 | 40.78 | 40.8 | 37.8 | 15.68M |
| August 08, 2025 | 37.69 | 37.09 | 37.09 | 37.75 | 36.85 | 2.26M |
| August 07, 2025 | 38.29 | 37.71 | 37.71 | 38.52 | 37.45 | 2.5M |
| August 06, 2025 | 38.13 | 38.33 | 38.33 | 38.85 | 38.04 | 3.08M |
| August 05, 2025 | 37.55 | 38.35 | 38.35 | 38.4 | 37.55 | 2.85M |
| August 04, 2025 | 37.4 | 37.89 | 37.89 | 37.93 | 36.92 | 3.23M |
| August 01, 2025 | 36.49 | 37.8 | 37.8 | 37.8 | 36.49 | 3.75M |
| July 31, 2025 | 38.25 | 36.76 | 36.76 | 38.69 | 36.65 | 4.18M |
| July 30, 2025 | 38.99 | 38.2 | 38.2 | 39.06 | 38.02 | 3.02M |
| July 29, 2025 | 38.52 | 39.06 | 39.06 | 39.4 | 38.35 | 2.97M |
| July 28, 2025 | 39.8 | 38.51 | 38.51 | 39.89 | 38.2 | 4.34M |
| July 25, 2025 | 39.5 | 39.7 | 39.7 | 39.77 | 39.18 | 2.27M |
| July 24, 2025 | 38.65 | 39.5 | 39.5 | 40.24 | 38.44 | 4.82M |
| July 23, 2025 | 38.3 | 38.67 | 38.67 | 38.83 | 37.85 | 3.14M |
| July 22, 2025 | 38.65 | 38.13 | 38.13 | 39.3 | 38.03 | 3.01M |
| July 21, 2025 | 38.29 | 38.52 | 38.52 | 38.6 | 38.05 | 3.41M |
| July 18, 2025 | 38.36 | 38.15 | 38.15 | 38.39 | 37.7 | 2.32M |
| July 17, 2025 | 38.05 | 38.37 | 38.37 | 38.76 | 37.8 | 2.45M |
| July 16, 2025 | 37.58 | 38.04 | 38.04 | 38.25 | 37.58 | 2.5M |
| July 15, 2025 | 39 | 37.78 | 37.78 | 39 | 37.3 | 4.71M |
| July 14, 2025 | 36.28 | 38.42 | 38.42 | 38.8 | 36.06 | 7.75M |
| July 11, 2025 | 36.36 | 36.12 | 36.12 | 36.4 | 35.95 | 2.28M |
| July 10, 2025 | 36.63 | 36.4 | 36.4 | 36.79 | 36.13 | 1.67M |
| July 09, 2025 | 36.81 | 36.52 | 36.52 | 36.99 | 36.49 | 1.45M |
| July 08, 2025 | 37.18 | 36.87 | 36.87 | 37.31 | 36.6 | 2.81M |
| July 07, 2025 | 36.28 | 37.3 | 37.3 | 37.46 | 36.15 | 3.52M |
| July 04, 2025 | 36.71 | 36.27 | 36.27 | 37.6 | 36.23 | 2.57M |
| July 03, 2025 | 35.88 | 36.71 | 36.71 | 37.31 | 35.88 | 2.71M |
| July 02, 2025 | 36.91 | 36.08 | 36.08 | 37.12 | 36.01 | 2.59M |
| July 01, 2025 | 37.27 | 36.96 | 36.96 | 37.78 | 36.8 | 2.82M |
| June 30, 2025 | 36.59 | 37.29 | 37.29 | 37.8 | 36.59 | 3.06M |
| June 27, 2025 | 35.74 | 36.61 | 36.61 | 36.69 | 35.3 | 2.06M |
| June 26, 2025 | 36 | 35.56 | 35.56 | 36.16 | 35.52 | 1.34M |
| June 25, 2025 | 35.83 | 36 | 36 | 36.43 | 35.26 | 2.42M |
| June 24, 2025 | 35.23 | 35.81 | 35.81 | 35.87 | 34.82 | 2.14M |
| June 23, 2025 | 35.1 | 35.24 | 35.24 | 35.79 | 34.61 | 2.4M |
| June 20, 2025 | 35.95 | 35.53 | 35.53 | 36.85 | 35.51 | 1.58M |
| June 19, 2025 | 36.22 | 35.85 | 35.85 | 36.3 | 35.85 | 1.65M |
| June 18, 2025 | 36.83 | 36.09 | 36.09 | 36.83 | 35.92 | 1.6M |
| June 17, 2025 | 36.32 | 36.86 | 36.86 | 37.5 | 36.05 | 2.59M |
| June 16, 2025 | 35.95 | 36.17 | 36.17 | 36.45 | 35.6 | 1.56M |
| June 13, 2025 | 36.8 | 35.95 | 35.95 | 36.82 | 35.91 | 2.53M |
| June 12, 2025 | 37.33 | 36.9 | 36.9 | 37.5 | 36.9 | 1.59M |
| June 11, 2025 | 37.61 | 37.1 | 37.1 | 37.79 | 37.08 | 1.85M |
| June 10, 2025 | 37.82 | 37.61 | 37.61 | 38.01 | 37 | 1.74M |
| June 09, 2025 | 37.6 | 37.82 | 37.82 | 38 | 37.21 | 2.9M |
| June 06, 2025 | 38.79 | 37.7 | 37.7 | 38.8 | 37.57 | 3.67M |
| June 05, 2025 | 39.39 | 38.79 | 38.79 | 39.66 | 38.66 | 1.83M |
| June 04, 2025 | 38.42 | 39.48 | 39.48 | 40 | 37.9 | 4.51M |
| June 03, 2025 | 38.5 | 38.55 | 38.55 | 39.01 | 38.2 | 1.61M |
| May 30, 2025 | 39.11 | 38.88 | 38.88 | 39.75 | 37.55 | 5.75M |
| May 29, 2025 | 37.79 | 39.09 | 39.09 | 39.14 | 37.61 | 4.55M |
| May 28, 2025 | 37.4 | 37.9 | 37.9 | 38.38 | 37.1 | 2.56M |
| May 27, 2025 | 37 | 37.56 | 37.56 | 38.02 | 36.81 | 2.66M |
| May 26, 2025 | 37.6 | 37.08 | 37.08 | 38.44 | 36.75 | 2.58M |
