38.03
+0.07(+0.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 37.48 | 37.96 | 37.96 | 38.31 | 37.48 | 29.74M |
| August 15, 2025 | 36.1 | 37.35 | 37.35 | 37.45 | 36.1 | 25.06M |
| August 14, 2025 | 37.06 | 36.5 | 36.5 | 37.86 | 36.5 | 31.94M |
| August 13, 2025 | 36.63 | 37.04 | 37.04 | 37.25 | 36.52 | 23.45M |
| August 12, 2025 | 36.43 | 36.55 | 36.55 | 36.88 | 36.25 | 19.34M |
| August 11, 2025 | 36.08 | 36.41 | 36.41 | 36.63 | 36.06 | 12.68M |
| August 08, 2025 | 36.43 | 36.08 | 36.08 | 36.46 | 35.86 | 14.8M |
| August 07, 2025 | 36.7 | 36.67 | 36.67 | 37.39 | 36.31 | 24.12M |
| August 06, 2025 | 36.63 | 36.74 | 36.74 | 36.88 | 36.44 | 13.68M |
| August 05, 2025 | 36.52 | 36.62 | 36.62 | 36.65 | 36.27 | 12.04M |
| August 04, 2025 | 36.3 | 36.41 | 36.41 | 36.5 | 36.12 | 12.41M |
| August 01, 2025 | 36.87 | 36.53 | 36.53 | 37.34 | 36.3 | 17.85M |
| July 31, 2025 | 37.36 | 36.96 | 36.96 | 37.93 | 36.83 | 21.78M |
| July 30, 2025 | 38 | 37.55 | 37.55 | 38.78 | 37.22 | 25.41M |
| July 29, 2025 | 37.4 | 38.02 | 38.02 | 38.07 | 37.31 | 20.24M |
| July 28, 2025 | 37.13 | 37.57 | 37.57 | 37.93 | 36.81 | 23.28M |
| July 25, 2025 | 36 | 37.11 | 37.11 | 37.15 | 35.76 | 27.79M |
| July 24, 2025 | 36.25 | 36.48 | 36.48 | 36.57 | 36.15 | 17.34M |
| July 23, 2025 | 36.57 | 36.23 | 36.23 | 36.9 | 36.08 | 17.42M |
| July 22, 2025 | 36.93 | 36.58 | 36.58 | 37.05 | 36.43 | 22M |
| July 21, 2025 | 37.05 | 37.12 | 37.12 | 37.49 | 36.8 | 29.14M |
| July 18, 2025 | 35.1 | 36.99 | 36.99 | 37.28 | 35.09 | 53.67M |
| July 17, 2025 | 34.4 | 35.05 | 35.05 | 35.2 | 34.2 | 18.56M |
| July 16, 2025 | 34.72 | 34.55 | 34.55 | 35.25 | 34.36 | 15.96M |
| July 15, 2025 | 34.52 | 34.71 | 34.71 | 35.23 | 33.9 | 24.74M |
| July 14, 2025 | 34.53 | 34.14 | 34.14 | 34.6 | 33.76 | 12.1M |
| July 11, 2025 | 34.35 | 34.4 | 34.4 | 34.45 | 34.1 | 12.07M |
| July 10, 2025 | 34.3 | 34.39 | 34.39 | 34.66 | 34.11 | 12.53M |
| July 09, 2025 | 34 | 34.55 | 34.55 | 34.74 | 34 | 16.77M |
| July 08, 2025 | 33.17 | 34.11 | 34.11 | 34.38 | 33.16 | 20.11M |
| July 07, 2025 | 33.07 | 33.17 | 33.17 | 33.5 | 32.91 | 8.86M |
| July 04, 2025 | 33.5 | 33.03 | 33.03 | 33.55 | 33 | 10.98M |
| July 03, 2025 | 33.13 | 33.6 | 33.6 | 33.75 | 33.02 | 13.5M |
| July 02, 2025 | 33.34 | 33.05 | 33.05 | 33.43 | 32.8 | 11.49M |
| July 01, 2025 | 33.53 | 33.46 | 33.46 | 33.75 | 33.21 | 11.34M |
| June 30, 2025 | 33.45 | 33.53 | 33.53 | 33.66 | 33.32 | 10.7M |
| June 27, 2025 | 33.39 | 33.24 | 33.24 | 33.63 | 33.05 | 11.82M |
| June 26, 2025 | 33.72 | 33.13 | 33.13 | 33.75 | 33.12 | 15.96M |
| June 25, 2025 | 32.7 | 33.69 | 33.69 | 33.78 | 32.69 | 25.25M |
| June 24, 2025 | 31.95 | 32.56 | 32.56 | 32.6 | 31.86 | 13.68M |
| June 23, 2025 | 31.12 | 31.81 | 31.81 | 31.9 | 31 | 9.9M |
| June 20, 2025 | 31.43 | 31.43 | 31.43 | 32.08 | 31.38 | 13.19M |
| June 19, 2025 | 31.32 | 31.33 | 31.33 | 32 | 31.28 | 12.09M |
| June 18, 2025 | 31.06 | 31.42 | 31.42 | 31.5 | 30.91 | 8.53M |
| June 17, 2025 | 31.32 | 31.38 | 31.38 | 31.74 | 31.09 | 12.55M |
| June 16, 2025 | 31.1 | 31.25 | 31.25 | 31.45 | 30.9 | 15.38M |
| June 13, 2025 | 32.06 | 31.23 | 31.23 | 32.15 | 31.12 | 38.08M |
| June 12, 2025 | 32.5 | 32.18 | 32.18 | 32.53 | 32.1 | 13.47M |
| June 11, 2025 | 32.67 | 32.65 | 32.65 | 33.18 | 32.6 | 11.06M |
| June 10, 2025 | 32.85 | 32.67 | 32.67 | 33.63 | 32.6 | 16.46M |
| June 09, 2025 | 32.42 | 32.73 | 32.73 | 33.13 | 32.34 | 13.12M |
| June 06, 2025 | 32.68 | 32.41 | 32.41 | 32.86 | 32.3 | 14.74M |
| June 05, 2025 | 32.9 | 33.33 | 33.33 | 33.6 | 32.8 | 11.49M |
| June 04, 2025 | 32.91 | 33 | 33 | 33.2 | 32.72 | 10M |
| June 03, 2025 | 33.3 | 32.96 | 32.96 | 33.49 | 32.51 | 16.93M |
| May 30, 2025 | 34.36 | 33.96 | 33.96 | 34.36 | 33.85 | 8.32M |
| May 29, 2025 | 33.85 | 34.64 | 34.64 | 34.76 | 33.85 | 11.5M |
| May 28, 2025 | 34.2 | 33.77 | 33.77 | 34.35 | 33.68 | 8.41M |
| May 27, 2025 | 34.49 | 34.21 | 34.21 | 34.5 | 33.95 | 9.59M |
| May 26, 2025 | 34.99 | 34.59 | 34.59 | 35.14 | 34.34 | 13.85M |