36.92
+0.22(+0.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 36.78 | 36.7 | 36.7 | 37.66 | 36.22 | 41.23M |
| August 15, 2025 | 36.69 | 36.79 | 36.79 | 37.37 | 36.38 | 38.4M |
| August 14, 2025 | 37.3 | 36.9 | 36.9 | 37.95 | 36.7 | 61.64M |
| August 13, 2025 | 33.66 | 36.99 | 36.99 | 36.99 | 33.43 | 68.31M |
| August 12, 2025 | 34 | 33.63 | 33.63 | 34.09 | 33.42 | 27.52M |
| August 11, 2025 | 31.38 | 33.9 | 33.9 | 34.25 | 31.36 | 65.57M |
| August 08, 2025 | 32.07 | 32 | 32 | 32.54 | 31.6 | 28.54M |
| August 07, 2025 | 33.29 | 32.62 | 32.62 | 33.5 | 32.08 | 35.87M |
| August 06, 2025 | 32.5 | 32.79 | 32.79 | 33.11 | 32.46 | 29.01M |
| August 05, 2025 | 33.52 | 32.68 | 32.68 | 33.52 | 32.32 | 29.74M |
| August 04, 2025 | 33.18 | 33 | 33 | 33.79 | 32.68 | 40.39M |
| August 01, 2025 | 33.9 | 33.59 | 33.59 | 35.38 | 33.47 | 44.75M |
| July 31, 2025 | 35.18 | 34.09 | 34.09 | 36.02 | 33.95 | 49.68M |
| July 30, 2025 | 35.23 | 34.9 | 34.9 | 35.43 | 34.32 | 34.54M |
| July 29, 2025 | 34.52 | 35.49 | 35.49 | 35.55 | 34.52 | 41.96M |
| July 28, 2025 | 33.5 | 35.09 | 35.09 | 35.59 | 33.3 | 79.66M |
| July 25, 2025 | 32.35 | 32.4 | 32.4 | 32.93 | 32.03 | 26.73M |
| July 24, 2025 | 31.77 | 32.67 | 32.67 | 32.7 | 31.68 | 43.47M |
| July 23, 2025 | 31.51 | 31.98 | 31.98 | 32.31 | 31.05 | 36.72M |
| July 22, 2025 | 31.74 | 31.88 | 31.88 | 32.61 | 31.66 | 41.45M |
| July 21, 2025 | 31.5 | 32.16 | 32.16 | 32.47 | 30.81 | 47.7M |
| July 18, 2025 | 31.6 | 31.14 | 31.14 | 31.97 | 31.06 | 39.04M |
| July 17, 2025 | 30.49 | 31.5 | 31.5 | 31.65 | 30.35 | 59.81M |
| July 16, 2025 | 31 | 30.19 | 30.19 | 31 | 30.06 | 35.52M |
| July 15, 2025 | 29.7 | 31.1 | 31.1 | 31.4 | 29.65 | 55.05M |
| July 14, 2025 | 29.97 | 29.79 | 29.79 | 30.08 | 29.6 | 17.5M |
| July 11, 2025 | 30.11 | 29.73 | 29.73 | 30.26 | 29.55 | 30.17M |
| July 10, 2025 | 30.6 | 30.11 | 30.11 | 30.75 | 29.82 | 28.14M |
| July 09, 2025 | 30.79 | 30.48 | 30.48 | 31.09 | 30.25 | 36.45M |
| July 08, 2025 | 29 | 30.74 | 30.74 | 30.99 | 28.89 | 60.17M |
| July 07, 2025 | 29.55 | 29.15 | 29.15 | 30.15 | 29.11 | 27.55M |
| July 04, 2025 | 29.5 | 29.92 | 29.92 | 30.42 | 29.47 | 45.81M |
| July 03, 2025 | 28.95 | 29.77 | 29.77 | 29.77 | 28.82 | 35.05M |
| July 02, 2025 | 29.56 | 28.75 | 28.75 | 29.57 | 28.65 | 37.34M |
| July 01, 2025 | 30.3 | 30.01 | 30.01 | 30.51 | 29.7 | 38.31M |
| June 30, 2025 | 30.55 | 30.51 | 30.51 | 30.89 | 29.83 | 54.24M |
| June 27, 2025 | 30 | 30.1 | 30.1 | 30.43 | 29.42 | 52.31M |
| June 26, 2025 | 29.6 | 29.77 | 29.77 | 30.76 | 29.55 | 60M |
| June 25, 2025 | 29.67 | 29.91 | 29.91 | 30.3 | 29.28 | 88.07M |
| June 24, 2025 | 27.68 | 29.54 | 29.54 | 29.54 | 27.68 | 69.55M |
| June 23, 2025 | 26.45 | 26.85 | 26.85 | 26.97 | 26.39 | 23.52M |
| June 20, 2025 | 27.54 | 26.93 | 26.93 | 27.76 | 26.57 | 33.1M |
| June 19, 2025 | 27.8 | 27.55 | 27.55 | 28.27 | 27.31 | 33.14M |
| June 18, 2025 | 26.51 | 27.81 | 27.81 | 28 | 26.35 | 53.09M |
| June 17, 2025 | 27.05 | 26.66 | 26.66 | 27.2 | 26.44 | 23.89M |
| June 16, 2025 | 26.22 | 27.01 | 27.01 | 27.5 | 26.14 | 30.35M |
| June 13, 2025 | 26.53 | 26.42 | 26.42 | 26.99 | 26.06 | 25.07M |
| June 12, 2025 | 26.77 | 26.8 | 26.8 | 27.34 | 26.71 | 28.4M |
| June 11, 2025 | 26.15 | 26.92 | 26.92 | 27.8 | 26.06 | 55.48M |
| June 10, 2025 | 26.62 | 25.93 | 25.93 | 26.62 | 25.55 | 25.5M |
| June 09, 2025 | 26.17 | 26.4 | 26.4 | 26.8 | 26.15 | 28.94M |
| June 06, 2025 | 26.98 | 25.98 | 25.98 | 26.98 | 25.86 | 50.01M |
| June 05, 2025 | 26.23 | 27.57 | 27.57 | 27.72 | 26.12 | 33.79M |
| June 04, 2025 | 25.67 | 26.36 | 26.36 | 26.5 | 25.6 | 24.29M |
| June 03, 2025 | 26 | 26.17 | 25.57 | 26.26 | 25.92 | 11.63M |
| May 30, 2025 | 26.6 | 26.22 | 26.22 | 26.6 | 25.85 | 21.27M |
| May 29, 2025 | 25.73 | 26.86 | 26.86 | 27.05 | 25.73 | 33.81M |
| May 28, 2025 | 25.72 | 25.73 | 25.73 | 27 | 25.62 | 16.14M |
| May 27, 2025 | 26.49 | 25.59 | 25.59 | 26.5 | 25.49 | 25.4M |
| May 26, 2025 | 25.97 | 26.69 | 26.69 | 26.8 | 25.86 | 17.29M |