36.79
+0.67(+1.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 37.13 | 36.12 | 36.12 | 37.13 | 35.95 | 9.13M |
| August 15, 2025 | 36.4 | 36.57 | 36.57 | 37.07 | 36.26 | 7.03M |
| August 14, 2025 | 38 | 36.22 | 36.22 | 38.28 | 36.2 | 9.12M |
| August 13, 2025 | 38.79 | 38.36 | 38.36 | 39.38 | 38 | 8.7M |
| August 12, 2025 | 37.3 | 39.06 | 39.06 | 41.37 | 36.15 | 15.04M |
| August 11, 2025 | 36.95 | 37.61 | 37.61 | 37.9 | 35.95 | 8.71M |
| August 08, 2025 | 35.41 | 37.32 | 37.32 | 37.62 | 34.85 | 11.31M |
| August 07, 2025 | 36.3 | 35.87 | 35.87 | 36.66 | 35.34 | 8.25M |
| August 06, 2025 | 35.89 | 35.77 | 35.77 | 36.5 | 35.3 | 10.21M |
| August 05, 2025 | 35.42 | 36.25 | 36.25 | 37 | 34.9 | 15.5M |
| August 04, 2025 | 34.36 | 34.7 | 34.7 | 34.77 | 34 | 6.12M |
| August 01, 2025 | 35.2 | 34.77 | 34.77 | 35.77 | 34.54 | 10.53M |
| July 31, 2025 | 36.1 | 35.38 | 35.38 | 36.79 | 35.02 | 12.98M |
| July 30, 2025 | 36.54 | 35.95 | 35.95 | 37.77 | 35.87 | 12.18M |
| July 29, 2025 | 37.25 | 37.26 | 37.26 | 37.67 | 35.11 | 19.53M |
| July 28, 2025 | 35.6 | 38.56 | 38.56 | 38.84 | 35.02 | 21.47M |
| July 25, 2025 | 33.58 | 35.6 | 35.6 | 36.29 | 33.28 | 26.31M |
| July 24, 2025 | 32.26 | 32.99 | 32.99 | 33.05 | 31.91 | 15.17M |
| July 23, 2025 | 31.9 | 32.48 | 32.48 | 32.57 | 30.35 | 23.05M |
| July 22, 2025 | 29.6 | 32.22 | 32.22 | 32.22 | 29.6 | 12.97M |
| July 21, 2025 | 29.39 | 29.29 | 29.29 | 29.78 | 28.9 | 15.38M |
| July 18, 2025 | 29.33 | 28.99 | 28.99 | 29.66 | 28.91 | 12.37M |
| July 17, 2025 | 28.92 | 29.66 | 29.66 | 30.05 | 28.32 | 22.9M |
| July 16, 2025 | 28.82 | 29.19 | 29.19 | 30.28 | 28.49 | 32.22M |
| July 15, 2025 | 25.72 | 28.07 | 28.07 | 28.07 | 25.65 | 15.19M |
| July 14, 2025 | 25.46 | 25.52 | 25.52 | 26.15 | 24.9 | 11.31M |
| July 11, 2025 | 26.42 | 26.05 | 26.05 | 26.42 | 25.7 | 5.59M |
| July 10, 2025 | 27.74 | 26.44 | 26.44 | 27.92 | 26.3 | 8.67M |
| July 09, 2025 | 27.64 | 27.76 | 27.76 | 28.46 | 27.4 | 8.35M |
| July 08, 2025 | 26.26 | 27.66 | 27.66 | 27.89 | 26.2 | 10.24M |
| July 07, 2025 | 26 | 26.14 | 26.14 | 26.28 | 25.57 | 4.73M |
| July 04, 2025 | 27 | 26.48 | 26.48 | 27.02 | 26.36 | 4.44M |
| July 03, 2025 | 26.93 | 26.91 | 26.91 | 27.45 | 26.66 | 4.18M |
| July 02, 2025 | 27.33 | 26.85 | 26.85 | 27.5 | 26.62 | 5.12M |
| July 01, 2025 | 28 | 27.6 | 27.6 | 28.1 | 27.44 | 4.87M |
| June 30, 2025 | 27.35 | 27.94 | 27.94 | 28.38 | 27 | 10.11M |
| June 27, 2025 | 26.76 | 27.29 | 27.29 | 27.82 | 26.02 | 10.84M |
| June 26, 2025 | 26.32 | 26.75 | 26.75 | 28.2 | 26.32 | 14.12M |
| June 25, 2025 | 26.32 | 26.27 | 26.27 | 26.62 | 25.8 | 9.56M |
| June 24, 2025 | 24.34 | 26.18 | 26.18 | 26.54 | 24.34 | 14.24M |
| June 23, 2025 | 24.4 | 24.34 | 24.34 | 24.64 | 24.03 | 4.76M |
| June 20, 2025 | 25.02 | 24.34 | 24.34 | 25.13 | 24.28 | 6.09M |
| June 19, 2025 | 25.1 | 24.89 | 24.89 | 25.57 | 24.78 | 8.21M |
| June 18, 2025 | 25.01 | 25.17 | 25.17 | 25.43 | 24.73 | 7.24M |
| June 17, 2025 | 24.6 | 25.26 | 25.26 | 25.7 | 24.48 | 13.33M |
| June 16, 2025 | 24.55 | 24.56 | 24.56 | 24.92 | 24.39 | 5.48M |
| June 13, 2025 | 25 | 24.68 | 24.68 | 25.15 | 24.6 | 5.34M |
| June 12, 2025 | 24.95 | 25.09 | 25.09 | 25.38 | 24.46 | 8.21M |
| June 11, 2025 | 25.4 | 25.19 | 25.19 | 25.55 | 24.49 | 8.83M |
| June 10, 2025 | 26.04 | 25.4 | 25.4 | 26.5 | 24.96 | 12.1M |
| June 09, 2025 | 27.08 | 26.6 | 26.6 | 27.4 | 26.51 | 8.14M |
| June 06, 2025 | 28.25 | 27 | 27 | 28.25 | 26.5 | 13.57M |
| June 05, 2025 | 26.2 | 28.53 | 28.53 | 28.53 | 25.64 | 16.84M |
| June 04, 2025 | 26.14 | 25.94 | 25.94 | 26.51 | 25.74 | 6.92M |
| June 03, 2025 | 26.6 | 26.12 | 26.12 | 26.87 | 26 | 11M |
| May 30, 2025 | 27.5 | 26.67 | 26.67 | 27.85 | 26.5 | 13.96M |
| May 29, 2025 | 28.3 | 27.98 | 27.98 | 30.3 | 27.95 | 16M |
| May 28, 2025 | 27.95 | 28.92 | 28.92 | 30.18 | 27.75 | 17.39M |
| May 27, 2025 | 27.51 | 27.74 | 27.74 | 28.11 | 26.61 | 8.84M |
| May 26, 2025 | 27.82 | 27.34 | 27.34 | 28.01 | 26.7 | 13.72M |