36.07
-0.88(-2.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 36.89 | 36.07 | 36.07 | 36.89 | 35.6 | 1.49M |
| September 08, 2025 | 37.22 | 37.04 | 36.95 | 37.8 | 36.8 | 1.61M |
| September 05, 2025 | 35.65 | 37.22 | 37.22 | 37.9 | 35.17 | 2.04M |
| September 04, 2025 | 36.27 | 35.76 | 35.76 | 37.18 | 35.18 | 2.41M |
| September 03, 2025 | 38.24 | 36.32 | 36.32 | 38.8 | 35.99 | 1.78M |
| September 02, 2025 | 38.89 | 37.96 | 37.96 | 39.6 | 37.74 | 1.79M |
| September 01, 2025 | 39.49 | 38.9 | 38.9 | 39.9 | 38.6 | 2.14M |
| August 29, 2025 | 37.8 | 38.8 | 38.8 | 40 | 37.18 | 3.55M |
| August 28, 2025 | 35.37 | 37.8 | 37.8 | 38.7 | 34.99 | 4.04M |
| August 27, 2025 | 36.29 | 35.21 | 35.21 | 36.6 | 35.2 | 2M |
| August 26, 2025 | 36.8 | 36.34 | 36.34 | 37.05 | 35.5 | 2.46M |
| August 25, 2025 | 36.1 | 36.72 | 36.72 | 37.21 | 34.9 | 3.59M |
| August 22, 2025 | 35.7 | 36.11 | 36.11 | 37.22 | 35.02 | 3.35M |
| August 21, 2025 | 36.25 | 35.57 | 35.57 | 36.86 | 35.4 | 1.53M |
| August 20, 2025 | 36.63 | 36.33 | 36.33 | 36.7 | 35.85 | 1.65M |
| August 19, 2025 | 35.58 | 36.41 | 36.41 | 36.56 | 34.4 | 3.68M |
| August 18, 2025 | 34.99 | 35.57 | 35.57 | 36.17 | 34.99 | 2.6M |
| August 15, 2025 | 34.79 | 34.99 | 34.99 | 35.5 | 34.6 | 1.91M |
| August 14, 2025 | 36.8 | 34.9 | 34.9 | 36.8 | 34.85 | 4.21M |
| August 13, 2025 | 36 | 36.86 | 36.86 | 37.5 | 35.75 | 4.89M |
| August 12, 2025 | 36.1 | 36.04 | 36.04 | 36.49 | 35.37 | 2.7M |
| August 11, 2025 | 35 | 36.03 | 36.03 | 36.25 | 34.88 | 3.94M |
| August 08, 2025 | 33.98 | 34.87 | 34.87 | 35.11 | 33.5 | 3.72M |
| August 07, 2025 | 35 | 34.03 | 34.03 | 36.53 | 33.42 | 7.24M |
| August 06, 2025 | 33.98 | 35.13 | 35.13 | 36 | 33.98 | 5.97M |
| August 05, 2025 | 31.4 | 34.32 | 34.32 | 34.32 | 31.24 | 3.58M |
| August 04, 2025 | 30.38 | 31.2 | 31.2 | 31.3 | 29.59 | 2.27M |
| August 01, 2025 | 30.15 | 30.38 | 30.38 | 30.68 | 30.15 | 1.01M |
| July 31, 2025 | 31.11 | 30.21 | 30.21 | 31.45 | 30.07 | 1.71M |
| July 30, 2025 | 31.96 | 31.11 | 31.11 | 31.96 | 30.91 | 1.85M |
| July 29, 2025 | 30.8 | 31.96 | 31.96 | 32.42 | 30.62 | 2.44M |
| July 28, 2025 | 30.6 | 30.91 | 30.91 | 31.75 | 30.24 | 3.24M |
| July 25, 2025 | 29.66 | 30.56 | 30.56 | 30.6 | 29.58 | 2.25M |
| July 24, 2025 | 29.83 | 29.66 | 29.66 | 30.04 | 29.3 | 1.65M |
| July 23, 2025 | 29.26 | 29.83 | 29.83 | 30.55 | 29.26 | 2.32M |
| July 22, 2025 | 29.68 | 29.8 | 29.8 | 30.4 | 29.41 | 1.57M |
| July 21, 2025 | 30.18 | 29.87 | 29.87 | 30.18 | 29.51 | 1.51M |
| July 18, 2025 | 29.8 | 30.18 | 30.18 | 30.2 | 29.16 | 2.16M |
| July 17, 2025 | 29.7 | 29.8 | 29.8 | 30.17 | 29.55 | 1.55M |
| July 16, 2025 | 30.1 | 29.8 | 29.8 | 30.89 | 29.62 | 2.89M |
| July 15, 2025 | 30.22 | 30.06 | 30.06 | 30.8 | 29.85 | 1.91M |
| July 14, 2025 | 31.28 | 30.37 | 30.37 | 31.29 | 29.36 | 2.88M |
| July 11, 2025 | 30.58 | 30.61 | 30.61 | 31.14 | 30.4 | 2.24M |
| July 10, 2025 | 30.45 | 30.36 | 30.36 | 30.8 | 29.89 | 2.58M |
| July 09, 2025 | 29.01 | 30.43 | 30.43 | 31.06 | 29 | 4.15M |
| July 08, 2025 | 28.03 | 28.96 | 28.96 | 29.3 | 27.89 | 2.58M |
| July 07, 2025 | 27.64 | 28.13 | 28.13 | 28.58 | 27.55 | 1.42M |
| July 04, 2025 | 28.03 | 27.68 | 27.68 | 28.38 | 27.66 | 1.6M |
| July 03, 2025 | 27.5 | 27.86 | 27.86 | 28.1 | 27.42 | 1.62M |
| July 02, 2025 | 28.58 | 27.48 | 27.48 | 28.77 | 27.43 | 2.45M |
| July 01, 2025 | 27.97 | 28.71 | 28.71 | 28.91 | 27.74 | 2.61M |
| June 30, 2025 | 27.9 | 28.07 | 28.07 | 28.46 | 27.34 | 2.52M |
| June 27, 2025 | 27.9 | 27.9 | 27.9 | 28.17 | 27.36 | 1.82M |
| June 26, 2025 | 28.01 | 27.75 | 27.75 | 28.35 | 27.58 | 1.41M |
| June 25, 2025 | 28.55 | 28.29 | 28.29 | 28.75 | 28 | 2.03M |
| June 24, 2025 | 28.17 | 28.45 | 28.45 | 28.83 | 28.16 | 1.54M |
| June 23, 2025 | 28.65 | 28.16 | 28.16 | 28.7 | 27.7 | 1.47M |
| June 20, 2025 | 28.35 | 28.15 | 28.15 | 28.48 | 27 | 2.68M |
| June 19, 2025 | 30 | 28.37 | 28.37 | 30.28 | 28.3 | 3.44M |
| June 18, 2025 | 30.08 | 29.93 | 29.93 | 30.49 | 29.5 | 3.05M |