38.41
-0.39(-1.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 38.51 | 38.8 | 38.8 | 38.88 | 37.61 | 4.71M |
| September 04, 2025 | 38 | 38.51 | 38.51 | 39.36 | 37.77 | 6.36M |
| September 03, 2025 | 38.35 | 37.98 | 37.98 | 38.65 | 37.8 | 3.07M |
| September 02, 2025 | 38.39 | 38.28 | 38.28 | 38.91 | 38.04 | 4.2M |
| September 01, 2025 | 38.22 | 38.55 | 38.55 | 38.83 | 37.96 | 3.73M |
| August 29, 2025 | 37.12 | 38.16 | 38.16 | 38.3 | 37.12 | 4.38M |
| August 28, 2025 | 37.15 | 37.21 | 37.21 | 37.64 | 36.7 | 2.95M |
| August 27, 2025 | 37.57 | 37.02 | 37.02 | 37.72 | 36.95 | 3.04M |
| August 26, 2025 | 37.35 | 37.56 | 37.56 | 37.95 | 37.3 | 2.61M |
| August 25, 2025 | 37.45 | 37.4 | 37.4 | 37.58 | 37.16 | 3.04M |
| August 22, 2025 | 36.93 | 37.35 | 37.35 | 37.45 | 36.62 | 3.78M |
| August 21, 2025 | 36.74 | 36.98 | 36.98 | 37.37 | 36.5 | 5.14M |
| August 20, 2025 | 36.21 | 36.41 | 36.41 | 36.5 | 35.83 | 2.67M |
| August 19, 2025 | 36.36 | 36.11 | 36.11 | 36.36 | 36.05 | 1.9M |
| August 18, 2025 | 35.82 | 36.22 | 36.22 | 36.28 | 35.76 | 2.28M |
| August 15, 2025 | 35.58 | 35.82 | 35.82 | 35.91 | 35.31 | 1.59M |
| August 14, 2025 | 36.26 | 35.6 | 35.6 | 36.5 | 35.53 | 3.29M |
| August 13, 2025 | 36.35 | 36.29 | 36.29 | 36.44 | 36.16 | 2.28M |
| August 12, 2025 | 36.08 | 36.12 | 36.12 | 36.3 | 35.95 | 1.39M |
| August 11, 2025 | 36.36 | 36.1 | 36.1 | 36.38 | 35.88 | 2.02M |
| August 08, 2025 | 36.01 | 36.44 | 36.44 | 36.51 | 36.01 | 2.58M |
| August 07, 2025 | 35.69 | 36.05 | 36.05 | 36.18 | 35.44 | 1.85M |
| August 06, 2025 | 35.77 | 35.67 | 35.67 | 35.79 | 35.58 | 1.3M |
| August 05, 2025 | 35.7 | 35.75 | 35.75 | 35.79 | 35.55 | 1M |
| August 04, 2025 | 35.45 | 35.66 | 35.66 | 35.66 | 35.45 | 1.05M |
| August 01, 2025 | 35.6 | 35.55 | 35.55 | 35.85 | 35.44 | 1.69M |
| July 31, 2025 | 36 | 35.66 | 35.66 | 36.15 | 35.59 | 1.68M |
| July 30, 2025 | 35.71 | 36.09 | 36.09 | 36.28 | 35.6 | 2.28M |
| July 29, 2025 | 36.05 | 35.78 | 35.78 | 36.34 | 35.57 | 2.51M |
| July 28, 2025 | 36.55 | 36.18 | 36.18 | 36.95 | 36.02 | 3.18M |
| July 25, 2025 | 36.28 | 36.08 | 36.08 | 36.32 | 36.02 | 1.69M |
| July 24, 2025 | 35.77 | 36.2 | 36.2 | 36.26 | 35.72 | 2.37M |
| July 23, 2025 | 36.03 | 35.77 | 35.77 | 36.23 | 35.72 | 1.63M |
| July 22, 2025 | 35.83 | 36.04 | 36.04 | 36.06 | 35.7 | 2.3M |
| July 21, 2025 | 35.66 | 35.83 | 35.83 | 35.93 | 35.6 | 1.74M |
| July 18, 2025 | 35.36 | 35.66 | 35.66 | 35.69 | 35.3 | 1.4M |
| July 17, 2025 | 35.5 | 35.35 | 35.35 | 35.78 | 35.26 | 1.72M |
| July 16, 2025 | 35.07 | 35.45 | 35.45 | 35.64 | 35.07 | 1.41M |
| July 15, 2025 | 35.93 | 35.19 | 35.19 | 35.93 | 35.03 | 2.79M |
| July 14, 2025 | 35.93 | 35.99 | 35.99 | 36.35 | 35.85 | 1.17M |
| July 11, 2025 | 35.91 | 35.99 | 35.99 | 36 | 35.65 | 1.66M |
| July 10, 2025 | 36 | 35.93 | 35.93 | 36.07 | 35.76 | 1.12M |
| July 09, 2025 | 35.98 | 35.97 | 35.97 | 36.19 | 35.93 | 956,332 |
| July 08, 2025 | 36 | 36.08 | 36.08 | 36.08 | 35.75 | 1.4M |
| July 07, 2025 | 36.19 | 36.02 | 36.02 | 36.7 | 35.95 | 1.35M |
| July 04, 2025 | 36.11 | 36.1 | 36.1 | 36.22 | 35.92 | 1.29M |
| July 03, 2025 | 36.3 | 36.19 | 36.19 | 36.53 | 36.11 | 1.22M |
| July 02, 2025 | 36.59 | 36.38 | 36.38 | 36.9 | 36.31 | 1.68M |
| July 01, 2025 | 36.44 | 36.66 | 36.66 | 36.78 | 36.19 | 2.07M |
| June 30, 2025 | 35.95 | 36.24 | 36.24 | 36.41 | 35.86 | 1.5M |
| June 27, 2025 | 36.28 | 36.03 | 36.03 | 36.44 | 35.88 | 2.06M |
| June 26, 2025 | 36.05 | 36.4 | 36.4 | 36.74 | 35.8 | 3.02M |
| June 25, 2025 | 35.91 | 36.1 | 36.1 | 36.47 | 35.78 | 2.33M |
| June 24, 2025 | 35.4 | 35.85 | 35.85 | 35.85 | 35.4 | 2.03M |
| June 23, 2025 | 35 | 35.36 | 35.36 | 35.51 | 35 | 1.33M |
| June 20, 2025 | 35.55 | 35.36 | 35.36 | 35.94 | 35.34 | 1.37M |
| June 19, 2025 | 35.88 | 35.67 | 35.67 | 36.15 | 35.51 | 1.56M |
| June 18, 2025 | 35.83 | 35.78 | 35.78 | 36.03 | 35.7 | 1.57M |
| June 17, 2025 | 35.93 | 35.98 | 35.98 | 36.4 | 35.8 | 2.42M |
| June 16, 2025 | 36.21 | 35.81 | 35.81 | 36.37 | 35.6 | 3.55M |