37.11
+0.1(+0.27%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 36.65 | 37.01 | 37.01 | 37.37 | 36.08 | 2.46M |
September 04, 2025 | 35.21 | 36.33 | 36.33 | 36.38 | 35 | 2.15M |
September 03, 2025 | 36.05 | 35.21 | 35.21 | 36.13 | 35.11 | 1.15M |
September 02, 2025 | 35.96 | 36.05 | 36.05 | 36.25 | 35.73 | 1.57M |
September 01, 2025 | 35.95 | 36 | 36 | 36.25 | 35.59 | 1.42M |
August 29, 2025 | 35.97 | 35.96 | 35.96 | 36.08 | 35.72 | 935,033 |
August 28, 2025 | 36.24 | 35.99 | 35.99 | 36.47 | 35.25 | 2.18M |
August 27, 2025 | 37.05 | 36.28 | 36.28 | 37.23 | 36.22 | 1.79M |
August 26, 2025 | 37 | 37.01 | 37.01 | 37.09 | 36.79 | 1.21M |
August 25, 2025 | 37.37 | 37 | 37 | 37.49 | 36.75 | 1.92M |
August 22, 2025 | 38.26 | 38.39 | 37.39 | 38.69 | 37.95 | 2.08M |
August 21, 2025 | 38.56 | 38.1 | 38.1 | 38.56 | 37.95 | 1.5M |
August 20, 2025 | 37.8 | 38.47 | 38.47 | 39 | 37.6 | 1.8M |
August 19, 2025 | 37.9 | 37.82 | 37.82 | 38.18 | 37.56 | 1.55M |
August 18, 2025 | 37.3 | 37.87 | 37.87 | 37.87 | 37.12 | 2.43M |
August 15, 2025 | 37.07 | 37.2 | 37.2 | 37.36 | 36.8 | 2.24M |
August 14, 2025 | 37.66 | 37.09 | 37.09 | 38.26 | 37.07 | 2.07M |
August 13, 2025 | 37.4 | 37.62 | 37.62 | 38.06 | 37.2 | 2.35M |
August 12, 2025 | 36.14 | 37.2 | 37.2 | 37.6 | 36 | 3.28M |
August 11, 2025 | 36.8 | 36.8 | 36.8 | 36.93 | 36.28 | 1.4M |
August 08, 2025 | 36.27 | 36.38 | 36.38 | 36.5 | 35.99 | 869,649 |
August 07, 2025 | 36.35 | 36.27 | 36.27 | 36.5 | 36.02 | 1.38M |
August 06, 2025 | 36.5 | 36.51 | 36.51 | 37.27 | 36.34 | 1.67M |
August 05, 2025 | 36.2 | 36.36 | 36.36 | 36.45 | 36.16 | 1.02M |
August 04, 2025 | 36.49 | 36.29 | 36.29 | 36.58 | 36.02 | 1.26M |
August 01, 2025 | 35.5 | 36.49 | 36.49 | 36.93 | 35.5 | 2.47M |
July 31, 2025 | 36.12 | 35.02 | 35.02 | 36.12 | 35.02 | 1.91M |
July 30, 2025 | 35.51 | 36.11 | 36.11 | 36.23 | 35.51 | 1.63M |
July 29, 2025 | 35.88 | 35.64 | 35.64 | 35.88 | 35.36 | 1.26M |
July 28, 2025 | 36.59 | 35.76 | 35.76 | 36.73 | 35.67 | 2.67M |
July 25, 2025 | 36 | 36.46 | 36.46 | 36.96 | 35.99 | 2.51M |
July 24, 2025 | 35.91 | 35.99 | 35.99 | 36.1 | 35.83 | 1.41M |
July 23, 2025 | 36.18 | 35.99 | 35.99 | 36.44 | 35.96 | 1.08M |
July 22, 2025 | 36.05 | 36.18 | 36.18 | 36.19 | 35.88 | 1.03M |
July 21, 2025 | 36.16 | 35.98 | 35.98 | 36.26 | 35.9 | 1.01M |
July 18, 2025 | 35.85 | 36.1 | 36.1 | 36.25 | 35.64 | 1.07M |
July 17, 2025 | 35.77 | 35.71 | 35.71 | 35.94 | 35.58 | 563,052 |
July 16, 2025 | 35.28 | 35.77 | 35.77 | 35.77 | 35.28 | 1M |
July 15, 2025 | 35.82 | 35.28 | 35.28 | 35.82 | 35.1 | 1.04M |
July 14, 2025 | 35.87 | 35.67 | 35.67 | 35.98 | 35.56 | 845,100 |
July 11, 2025 | 35.85 | 35.78 | 35.78 | 35.99 | 35.51 | 890,500 |
July 10, 2025 | 35.77 | 35.85 | 35.85 | 36.28 | 35.77 | 671,620 |
July 09, 2025 | 35.75 | 35.88 | 35.88 | 35.98 | 35.65 | 743,300 |
July 08, 2025 | 35.49 | 35.65 | 35.65 | 35.73 | 35.47 | 451,580 |
July 07, 2025 | 35.76 | 35.59 | 35.59 | 35.76 | 35.42 | 519,173 |
July 04, 2025 | 35.66 | 35.55 | 35.55 | 35.8 | 35.48 | 451,700 |
July 03, 2025 | 35.58 | 35.66 | 35.66 | 35.8 | 35.4 | 548,440 |
July 02, 2025 | 36 | 35.5 | 35.5 | 36.07 | 35.31 | 902,740 |
July 01, 2025 | 35.81 | 35.98 | 35.98 | 36.69 | 35.78 | 927,100 |
June 30, 2025 | 35.37 | 35.78 | 35.78 | 35.99 | 35.25 | 1.33M |
June 27, 2025 | 35.23 | 35.25 | 35.25 | 35.39 | 35.15 | 365,900 |
June 26, 2025 | 35.4 | 35.23 | 35.23 | 35.6 | 35.2 | 650,100 |
June 25, 2025 | 35.3 | 35.49 | 35.49 | 35.54 | 35.04 | 730,500 |
June 24, 2025 | 34.96 | 35.27 | 35.27 | 35.3 | 34.79 | 888,673 |
June 23, 2025 | 34.59 | 34.84 | 34.84 | 34.87 | 34.15 | 668,293 |
June 20, 2025 | 34.82 | 34.66 | 34.66 | 35.08 | 34.5 | 470,540 |
June 19, 2025 | 35.27 | 34.82 | 34.82 | 35.27 | 34.74 | 568,900 |
June 18, 2025 | 35.3 | 35.29 | 35.29 | 35.49 | 34.81 | 739,610 |
June 17, 2025 | 35.72 | 35.39 | 35.39 | 35.73 | 35.21 | 703,825 |
June 16, 2025 | 35.61 | 35.72 | 35.72 | 36.19 | 35.42 | 863,285 |