37.33
-0.39(-1.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 36.98 | 37.72 | 37.72 | 37.88 | 36.8 | 18.93M |
| August 15, 2025 | 36.68 | 36.88 | 36.88 | 37.1 | 36.52 | 8.59M |
| August 14, 2025 | 37.32 | 36.74 | 36.74 | 37.5 | 36.55 | 8.96M |
| August 13, 2025 | 37.28 | 37.36 | 37.36 | 37.74 | 37.12 | 8.78M |
| August 12, 2025 | 38.17 | 37.39 | 37.39 | 38.18 | 36.71 | 10.06M |
| August 11, 2025 | 37.43 | 38.15 | 38.15 | 38.4 | 37.25 | 8.15M |
| August 08, 2025 | 37.48 | 37.42 | 37.42 | 37.9 | 37.38 | 6.09M |
| August 07, 2025 | 38.9 | 37.59 | 37.59 | 38.93 | 37.39 | 10.71M |
| August 06, 2025 | 37.71 | 38.6 | 38.6 | 38.88 | 37.6 | 12.28M |
| August 05, 2025 | 37.72 | 37.72 | 37.72 | 37.97 | 37.21 | 8.34M |
| August 04, 2025 | 36.75 | 37.71 | 37.71 | 37.95 | 36.58 | 9.15M |
| August 01, 2025 | 36.55 | 36.77 | 36.77 | 37 | 36.01 | 6.88M |
| July 31, 2025 | 37.36 | 36.47 | 36.47 | 37.65 | 36.4 | 14.32M |
| July 30, 2025 | 38.97 | 37.45 | 37.45 | 39 | 37.36 | 12.04M |
| July 29, 2025 | 37.3 | 38.96 | 38.96 | 38.98 | 37.13 | 14.01M |
| July 28, 2025 | 36.94 | 37.37 | 37.37 | 38.2 | 36.9 | 9.8M |
| July 25, 2025 | 36.87 | 36.8 | 36.8 | 37.53 | 36.6 | 8.09M |
| July 24, 2025 | 36.2 | 36.82 | 36.82 | 37.04 | 36.2 | 6.12M |
| July 23, 2025 | 37.29 | 36.31 | 36.31 | 37.29 | 36.22 | 8.92M |
| July 22, 2025 | 37.3 | 37.32 | 37.32 | 38.08 | 37 | 8.58M |
| July 21, 2025 | 36.87 | 37.17 | 37.17 | 37.64 | 36.78 | 6.88M |
| July 18, 2025 | 36.91 | 36.88 | 36.88 | 37.37 | 36.61 | 8.09M |
| July 17, 2025 | 35.9 | 36.99 | 36.99 | 37.6 | 35.23 | 12.45M |
| July 16, 2025 | 36.9 | 36.1 | 36.1 | 37.32 | 35.99 | 9.54M |
| July 15, 2025 | 36.63 | 36.96 | 36.96 | 37.08 | 36.36 | 6.31M |
| July 14, 2025 | 37.59 | 36.58 | 36.58 | 37.6 | 36.56 | 9.96M |
| July 11, 2025 | 36.7 | 37.59 | 37.59 | 37.85 | 36.69 | 8.79M |
| July 10, 2025 | 37.36 | 37.13 | 37.13 | 37.69 | 36.87 | 10.65M |
| July 09, 2025 | 36.92 | 36.53 | 36.53 | 37.66 | 36.47 | 5.67M |
| July 08, 2025 | 36.52 | 37.14 | 37.14 | 37.8 | 36.41 | 12.16M |
| July 07, 2025 | 36.67 | 36.52 | 36.52 | 37.31 | 36.45 | 4.33M |
| July 04, 2025 | 36.6 | 36.7 | 36.7 | 37.1 | 36.31 | 5.33M |
| July 03, 2025 | 37.22 | 36.71 | 36.71 | 37.99 | 36.51 | 5.9M |
| July 02, 2025 | 37.99 | 37.19 | 37.19 | 38.09 | 37.04 | 4.74M |
| July 01, 2025 | 37.8 | 38.04 | 38.04 | 38.5 | 37.5 | 6.23M |
| June 30, 2025 | 37.28 | 38.03 | 38.03 | 39.36 | 37.28 | 12.21M |
| June 27, 2025 | 36.86 | 37.19 | 37.19 | 37.68 | 36.62 | 5.9M |
| June 26, 2025 | 37.9 | 36.59 | 36.59 | 38.15 | 36.5 | 9.79M |
| June 25, 2025 | 36.2 | 37.62 | 37.62 | 37.88 | 36.2 | 14.2M |
| June 24, 2025 | 34.72 | 36.13 | 36.13 | 36.2 | 34.06 | 12.44M |
| June 23, 2025 | 33.37 | 34.94 | 34.94 | 35.2 | 33.31 | 9.61M |
| June 20, 2025 | 33.6 | 33.7 | 33.7 | 33.78 | 32.98 | 5.61M |
| June 19, 2025 | 34.03 | 33.6 | 33.6 | 34.22 | 33.25 | 5.01M |
| June 18, 2025 | 33.93 | 34.3 | 34.3 | 34.53 | 33.77 | 4.31M |
| June 17, 2025 | 34.24 | 34 | 34 | 34.6 | 33.95 | 5.71M |
| June 16, 2025 | 35.48 | 34.24 | 34.24 | 35.94 | 33.81 | 9.84M |
| June 13, 2025 | 35.3 | 35.48 | 35.48 | 35.65 | 35.01 | 5.45M |
| June 12, 2025 | 34.34 | 35.06 | 35.06 | 35.68 | 34.16 | 5.61M |
| June 11, 2025 | 34.34 | 34.51 | 34.51 | 34.69 | 34.02 | 3.32M |
| June 10, 2025 | 35.21 | 34.35 | 34.35 | 35.21 | 33.76 | 9.37M |
| June 09, 2025 | 35.53 | 35.34 | 35.34 | 36 | 35.18 | 5.23M |
| June 06, 2025 | 35.85 | 35.53 | 35.53 | 36.53 | 35.35 | 5.32M |
| June 05, 2025 | 35.55 | 35.65 | 35.65 | 36.15 | 35.19 | 4.83M |
| June 04, 2025 | 35.55 | 35.54 | 35.54 | 35.78 | 35.06 | 3.35M |
| June 03, 2025 | 36.18 | 35.7 | 35.7 | 36.45 | 35.53 | 4.45M |
| May 30, 2025 | 34.9 | 36.14 | 36.14 | 36.7 | 34.7 | 9.18M |
| May 29, 2025 | 34.48 | 34.98 | 34.98 | 35.19 | 34.25 | 5.52M |
| May 28, 2025 | 34.48 | 34.39 | 34.33 | 34.75 | 34.26 | 4.38M |
| May 27, 2025 | 35.37 | 34.41 | 34.35 | 35.38 | 34.18 | 6.11M |
| May 26, 2025 | 35.21 | 35.45 | 35.45 | 35.55 | 34.8 | 3.98M |