38.23
+1.13(+3.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 36.53 | 37.1 | 37.1 | 37.18 | 35.91 | 2.52M |
| September 04, 2025 | 36.21 | 36.73 | 36.73 | 38 | 36.21 | 4.22M |
| September 03, 2025 | 37.44 | 36.42 | 36.42 | 37.99 | 36.3 | 2.85M |
| September 02, 2025 | 37.93 | 37.44 | 37.44 | 37.94 | 36.51 | 3.62M |
| September 01, 2025 | 39.02 | 37.93 | 37.93 | 39.02 | 37.63 | 4.54M |
| August 29, 2025 | 38.42 | 39.01 | 39.01 | 39.99 | 38.08 | 5.22M |
| August 28, 2025 | 38.28 | 38.3 | 38.3 | 38.52 | 37.2 | 5.15M |
| August 27, 2025 | 38.99 | 37.9 | 37.9 | 39 | 37.88 | 4.08M |
| August 26, 2025 | 39.49 | 38.79 | 38.79 | 40.21 | 38.61 | 5.09M |
| August 25, 2025 | 39.18 | 39.13 | 39.13 | 39.18 | 37 | 6.08M |
| August 22, 2025 | 38.81 | 39 | 39 | 39.58 | 38.38 | 3.87M |
| August 21, 2025 | 39.42 | 38.9 | 38.9 | 39.97 | 38.55 | 4.12M |
| August 20, 2025 | 39.67 | 39.36 | 39.36 | 39.99 | 38.7 | 5.39M |
| August 19, 2025 | 40.81 | 39.95 | 39.95 | 40.87 | 39.85 | 5.83M |
| August 18, 2025 | 43.28 | 40.41 | 40.41 | 43.4 | 39.53 | 10.65M |
| August 15, 2025 | 44.87 | 42.93 | 42.93 | 45.05 | 42.69 | 11.07M |
| August 14, 2025 | 39.39 | 43.35 | 43.35 | 43.35 | 39.21 | 8.18M |
| August 13, 2025 | 39.85 | 39.41 | 39.41 | 39.86 | 38.36 | 6.83M |
| August 12, 2025 | 37.55 | 39.85 | 39.85 | 40 | 37.55 | 7.19M |
| August 11, 2025 | 35.78 | 37.54 | 37.54 | 38 | 35.78 | 5.2M |
| August 08, 2025 | 36.94 | 36.5 | 36.5 | 37.36 | 36.25 | 4.43M |
| August 07, 2025 | 35.05 | 37.18 | 37.18 | 37.9 | 34.81 | 8.6M |
| August 06, 2025 | 35.28 | 35.05 | 35.05 | 35.35 | 34.78 | 3.39M |
| August 05, 2025 | 34.99 | 35.09 | 35.09 | 35.5 | 34.6 | 3.69M |
| August 04, 2025 | 33.81 | 35.02 | 35.02 | 35.6 | 33.35 | 6.7M |
| August 01, 2025 | 33.81 | 33.99 | 33.99 | 34.19 | 33.33 | 3.47M |
| July 31, 2025 | 33.2 | 33.8 | 33.8 | 34.08 | 33.11 | 3.43M |
| July 30, 2025 | 33.98 | 33.37 | 33.37 | 34.12 | 33.22 | 3.01M |
| July 29, 2025 | 34.33 | 33.97 | 33.97 | 34.33 | 33.23 | 4.97M |
| July 28, 2025 | 33.56 | 34.44 | 34.44 | 34.61 | 33.5 | 5.98M |
| July 25, 2025 | 33.14 | 33.49 | 33.49 | 33.98 | 32.96 | 2.77M |
| July 24, 2025 | 33 | 33.14 | 33.14 | 33.5 | 32.76 | 3.45M |
| July 23, 2025 | 33.27 | 33.28 | 33.28 | 34.4 | 32.7 | 4.68M |
| July 22, 2025 | 34.4 | 33.44 | 33.44 | 34.4 | 33.37 | 3.84M |
| July 21, 2025 | 33.41 | 34.36 | 34.36 | 34.8 | 33.41 | 6.37M |
| July 18, 2025 | 33.68 | 33.19 | 33.19 | 33.68 | 33.1 | 3.31M |
| July 17, 2025 | 33.99 | 33.5 | 33.5 | 34.83 | 33.21 | 7.64M |
| July 16, 2025 | 35.09 | 34.76 | 34.76 | 36.5 | 34.5 | 11.76M |
| July 15, 2025 | 33.63 | 33.96 | 33.96 | 34.06 | 32.32 | 6.99M |
| July 14, 2025 | 33.35 | 33.63 | 33.63 | 34.83 | 33.21 | 11.38M |
| July 11, 2025 | 30.96 | 33.99 | 33.99 | 33.99 | 30.96 | 12.22M |
| July 10, 2025 | 30.78 | 30.9 | 30.9 | 31.5 | 30.6 | 4.57M |
| July 09, 2025 | 32.31 | 30.78 | 30.78 | 32.37 | 30.6 | 8.38M |
| July 08, 2025 | 31.5 | 32.12 | 32.12 | 32.81 | 31.01 | 9.29M |
| July 07, 2025 | 31.04 | 31.36 | 31.36 | 32.05 | 30.49 | 5.48M |
| July 04, 2025 | 31.2 | 30.97 | 30.97 | 31.2 | 30.4 | 3.15M |
| July 03, 2025 | 30.8 | 31.05 | 31.05 | 31.21 | 30.5 | 3.05M |
| July 02, 2025 | 31.3 | 30.66 | 30.66 | 31.45 | 30.5 | 4.03M |
| July 01, 2025 | 31.28 | 31.21 | 31.21 | 31.5 | 30.07 | 6.25M |
| June 30, 2025 | 30.7 | 31.04 | 31.04 | 31.49 | 30.55 | 3.26M |
| June 27, 2025 | 30.4 | 30.7 | 30.7 | 31.5 | 30.4 | 4.72M |
| June 26, 2025 | 30.9 | 30.33 | 30.33 | 30.98 | 30.25 | 3.12M |
| June 25, 2025 | 30.94 | 30.87 | 30.87 | 31.07 | 30.22 | 3.87M |
| June 24, 2025 | 31.07 | 30.94 | 30.94 | 31.23 | 30.2 | 4.37M |
| June 23, 2025 | 30.87 | 30.67 | 30.67 | 31.47 | 30 | 6.03M |
| June 20, 2025 | 31.7 | 31 | 31 | 31.9 | 30.86 | 3.63M |
| June 19, 2025 | 32.35 | 31.43 | 31.43 | 32.58 | 31.21 | 5M |
| June 18, 2025 | 33.21 | 32.27 | 32.27 | 33.59 | 32.13 | 5.49M |
| June 17, 2025 | 34.13 | 33.4 | 33.4 | 34.4 | 33.33 | 4.71M |
| June 16, 2025 | 34.19 | 34.13 | 34.13 | 35.54 | 33.5 | 6.89M |