37.58
-0.05(-0.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 37.62 | 37.63 | 37.63 | 38.08 | 37.37 | 4.43M |
| August 15, 2025 | 36.95 | 37.38 | 37.38 | 37.67 | 36.91 | 3.78M |
| August 14, 2025 | 38.27 | 36.91 | 36.91 | 38.45 | 36.9 | 3.88M |
| August 13, 2025 | 38.49 | 38.24 | 38.24 | 38.7 | 38.12 | 2.93M |
| August 12, 2025 | 39.13 | 38.32 | 38.32 | 39.15 | 38.05 | 3.19M |
| August 11, 2025 | 37.63 | 38.67 | 38.67 | 39.15 | 37.63 | 4.6M |
| August 08, 2025 | 37.7 | 37.63 | 37.63 | 37.84 | 37.33 | 1.59M |
| August 07, 2025 | 38.25 | 37.75 | 37.75 | 38.4 | 37.63 | 2.25M |
| August 06, 2025 | 37.96 | 38.21 | 38.21 | 38.28 | 37.69 | 2.16M |
| August 05, 2025 | 37.99 | 37.96 | 37.96 | 38.55 | 37.69 | 1.95M |
| August 04, 2025 | 37.52 | 37.99 | 37.99 | 38 | 36.96 | 2.43M |
| August 01, 2025 | 37.93 | 37.51 | 37.51 | 37.96 | 37.39 | 2.69M |
| July 31, 2025 | 38.5 | 37.79 | 37.79 | 38.78 | 37.61 | 2.35M |
| July 30, 2025 | 39.13 | 38.58 | 38.58 | 39.13 | 38.27 | 2.65M |
| July 29, 2025 | 39.34 | 39.14 | 39.14 | 39.65 | 38.73 | 3.82M |
| July 28, 2025 | 38.84 | 39.34 | 39.34 | 39.94 | 38.74 | 4.05M |
| July 25, 2025 | 39.01 | 39.15 | 39.15 | 40.23 | 39 | 5.25M |
| July 24, 2025 | 37.9 | 38.8 | 38.8 | 39.15 | 37.83 | 4.42M |
| July 23, 2025 | 38.58 | 37.93 | 37.93 | 38.72 | 37.81 | 3.45M |
| July 22, 2025 | 38.48 | 38.48 | 38.48 | 39 | 38.3 | 4.47M |
| July 21, 2025 | 36.7 | 38.5 | 38.5 | 39.19 | 36.41 | 8.36M |
| July 18, 2025 | 36.2 | 36.49 | 36.49 | 36.85 | 36.18 | 2.85M |
| July 17, 2025 | 35.85 | 36.12 | 36.12 | 36.18 | 35.64 | 2.2M |
| July 16, 2025 | 35.7 | 35.74 | 35.74 | 36.06 | 35.57 | 1.46M |
| July 15, 2025 | 36.4 | 35.73 | 35.73 | 36.84 | 35.6 | 2.63M |
| July 14, 2025 | 36.56 | 36.48 | 36.48 | 37.15 | 36.41 | 2.43M |
| July 11, 2025 | 36.67 | 36.55 | 36.55 | 36.88 | 36.3 | 2.85M |
| July 10, 2025 | 36.09 | 36.67 | 36.67 | 37.58 | 35.92 | 4.49M |
| July 09, 2025 | 36.45 | 36.09 | 36.09 | 36.62 | 36.03 | 2.14M |
| July 08, 2025 | 35.82 | 36.4 | 36.4 | 36.74 | 35.73 | 3.26M |
| July 07, 2025 | 36.09 | 35.8 | 35.8 | 36.39 | 35.71 | 2.91M |
| July 04, 2025 | 36.98 | 36.25 | 36.25 | 37.07 | 36.22 | 2.97M |
| July 03, 2025 | 36.8 | 37.2 | 37.2 | 37.37 | 36.19 | 4M |
| July 02, 2025 | 37.28 | 36.78 | 36.78 | 37.28 | 36.3 | 3.68M |
| July 01, 2025 | 37.26 | 37.5 | 37.5 | 37.54 | 36.56 | 3.89M |
| June 30, 2025 | 37.87 | 37.29 | 37.29 | 37.9 | 37.01 | 3.32M |
| June 27, 2025 | 38.5 | 37.31 | 37.31 | 39.1 | 37.28 | 6.18M |
| June 26, 2025 | 38.38 | 38.73 | 38.73 | 39.14 | 38.19 | 6.29M |
| June 25, 2025 | 37.99 | 38.65 | 38.65 | 39.2 | 37.63 | 9.2M |
| June 24, 2025 | 35.87 | 37.61 | 37.61 | 38.45 | 35.61 | 7.66M |
| June 23, 2025 | 35.08 | 35.85 | 35.85 | 35.88 | 35 | 3.2M |
| June 20, 2025 | 34.68 | 35.05 | 35.05 | 36 | 34.68 | 2.73M |
| June 19, 2025 | 34.8 | 34.65 | 34.65 | 35.52 | 34.55 | 2.29M |
| June 18, 2025 | 35.17 | 34.93 | 34.93 | 35.77 | 34.4 | 2.03M |
| June 17, 2025 | 34.74 | 35.12 | 35.12 | 35.16 | 34.4 | 2.3M |
| June 16, 2025 | 34.5 | 34.39 | 34.39 | 34.67 | 34.22 | 1.32M |
| June 13, 2025 | 34.92 | 34.56 | 34.56 | 35.05 | 34.38 | 1.58M |
| June 12, 2025 | 35.2 | 34.83 | 34.83 | 35.2 | 34.69 | 1.65M |
| June 11, 2025 | 35.09 | 35.32 | 35.32 | 35.99 | 35.09 | 1.89M |
| June 10, 2025 | 35.55 | 35.03 | 35.03 | 35.9 | 34.71 | 3.48M |
| June 09, 2025 | 34.17 | 35.16 | 35.16 | 35.3 | 34.1 | 3.37M |
| June 06, 2025 | 33.93 | 34.08 | 34.08 | 34.53 | 33.82 | 1.26M |
| June 05, 2025 | 33.93 | 33.93 | 33.93 | 34.06 | 33.75 | 861,400 |
| June 04, 2025 | 33.4 | 34.03 | 34.03 | 34.78 | 33.21 | 1.56M |
| June 03, 2025 | 33.4 | 33.42 | 33.42 | 33.54 | 33.15 | 967,102 |
| May 30, 2025 | 33.92 | 33.48 | 33.48 | 34.18 | 33.47 | 1.07M |
| May 29, 2025 | 33.78 | 33.94 | 33.94 | 34.2 | 33.69 | 926,329 |
| May 28, 2025 | 34.53 | 33.79 | 33.79 | 34.53 | 33.73 | 876,200 |
| May 27, 2025 | 34.07 | 34.33 | 34.33 | 34.44 | 33.7 | 1.32M |
| May 26, 2025 | 34.09 | 34.07 | 34.07 | 34.2 | 33.82 | 918,200 |
