38.98
+3.22(+9.00%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 35.76 | 38.97 | 38.97 | 39.5 | 35.24 | 2.25M |
September 05, 2025 | 35.21 | 35.76 | 35.76 | 35.87 | 34.68 | 1.13M |
September 04, 2025 | 36.5 | 35.24 | 35.24 | 37.18 | 34.12 | 1.11M |
September 03, 2025 | 38.58 | 36.5 | 36.5 | 39.49 | 36.5 | 1.39M |
September 02, 2025 | 39.52 | 38.78 | 38.78 | 41.8 | 38.3 | 2.23M |
September 01, 2025 | 37.51 | 40.18 | 40.18 | 40.87 | 36.87 | 2.43M |
August 29, 2025 | 37.57 | 37.25 | 37.25 | 37.7 | 36.5 | 890,137 |
August 28, 2025 | 36.64 | 37.52 | 37.52 | 37.8 | 36.01 | 1.55M |
August 27, 2025 | 38.9 | 36.4 | 36.4 | 38.98 | 36.4 | 2.07M |
August 26, 2025 | 38.59 | 38.18 | 38.18 | 40 | 37.51 | 2.29M |
August 25, 2025 | 39.27 | 37.9 | 37.9 | 39.92 | 37.5 | 2.28M |
August 22, 2025 | 38.44 | 39.37 | 39.37 | 39.68 | 38.05 | 1.45M |
August 21, 2025 | 40.11 | 38.48 | 38.48 | 40.3 | 38.21 | 1.41M |
August 20, 2025 | 40.78 | 40.11 | 40.11 | 41.86 | 39.63 | 1.71M |
August 19, 2025 | 39.79 | 41.19 | 41.19 | 42 | 39.03 | 3.31M |
August 18, 2025 | 34.99 | 39.71 | 39.71 | 41 | 34.61 | 3.92M |
August 15, 2025 | 34.43 | 34.96 | 34.96 | 35.07 | 33.99 | 1.81M |
August 14, 2025 | 33.17 | 34.78 | 34.78 | 35.66 | 32.9 | 3.16M |
August 13, 2025 | 33.8 | 33.08 | 33.08 | 34.39 | 33.04 | 1.72M |
August 12, 2025 | 33.5 | 33.77 | 33.77 | 34.3 | 32.64 | 1.76M |
August 11, 2025 | 31.43 | 33.17 | 33.17 | 33.39 | 31.37 | 1.68M |
August 08, 2025 | 32.31 | 31.59 | 31.59 | 32.77 | 31.34 | 1.4M |
August 07, 2025 | 32.88 | 32.18 | 32.18 | 33.24 | 32.16 | 958,049 |
August 06, 2025 | 32.72 | 33 | 33 | 33 | 32.33 | 1.14M |
August 05, 2025 | 33.55 | 32.72 | 32.72 | 33.86 | 32.67 | 1.07M |
August 04, 2025 | 32.8 | 33.54 | 33.54 | 33.85 | 32.26 | 1.87M |
August 01, 2025 | 32.26 | 32.8 | 32.8 | 32.91 | 31.92 | 2.13M |
July 31, 2025 | 33.71 | 32.37 | 32.37 | 34.74 | 32.21 | 3.59M |
July 30, 2025 | 33.91 | 34.08 | 34.08 | 34.99 | 33.42 | 2.13M |
July 29, 2025 | 33 | 33.98 | 33.98 | 34.1 | 32.79 | 2.06M |
July 28, 2025 | 34.1 | 33 | 33 | 35.38 | 32.93 | 2.98M |
July 25, 2025 | 32.38 | 33.6 | 33.6 | 34.26 | 31.65 | 2.67M |
July 24, 2025 | 32.86 | 32.38 | 32.38 | 33.3 | 30.84 | 3.49M |
July 23, 2025 | 30.27 | 31.5 | 31.5 | 32.37 | 29 | 2.85M |
July 22, 2025 | 28.98 | 30.36 | 30.36 | 32.56 | 28.64 | 4.04M |
July 21, 2025 | 28.65 | 28.8 | 28.8 | 28.85 | 27.81 | 1.68M |
July 18, 2025 | 28.19 | 28.77 | 28.77 | 28.8 | 27.92 | 1.49M |
July 17, 2025 | 28.28 | 28.4 | 28.4 | 29.51 | 28.22 | 2.3M |
July 16, 2025 | 27.77 | 28.22 | 28.22 | 28.88 | 27.06 | 2.33M |
July 15, 2025 | 26.4 | 27.9 | 27.9 | 28.9 | 25.6 | 3.29M |
July 14, 2025 | 25.83 | 26.54 | 26.54 | 27.24 | 25.5 | 2.06M |
July 11, 2025 | 24.62 | 25.69 | 25.69 | 25.78 | 24.48 | 1.6M |
July 10, 2025 | 24.48 | 24.64 | 24.64 | 24.71 | 24.21 | 870,848 |
July 09, 2025 | 24.57 | 24.45 | 24.45 | 24.8 | 24.44 | 703,120 |
July 08, 2025 | 24.52 | 24.44 | 24.44 | 24.56 | 24.2 | 637,965 |
July 07, 2025 | 24.12 | 24.4 | 24.4 | 24.43 | 24 | 632,751 |
July 04, 2025 | 24.35 | 24 | 24 | 24.54 | 23.96 | 675,345 |
July 03, 2025 | 24.3 | 24.41 | 24.41 | 24.5 | 24.2 | 608,273 |
July 02, 2025 | 24.52 | 24.34 | 24.34 | 24.63 | 24.13 | 696,915 |
July 01, 2025 | 25.26 | 24.51 | 24.51 | 25.26 | 24.24 | 901,264 |
June 30, 2025 | 24.79 | 24.89 | 24.89 | 24.94 | 24.55 | 639,518 |
June 27, 2025 | 24.46 | 24.67 | 24.67 | 24.82 | 24.32 | 850,410 |
June 26, 2025 | 24.43 | 24.45 | 24.45 | 24.65 | 24.23 | 747,829 |
June 25, 2025 | 24.26 | 24.44 | 24.44 | 24.49 | 23.99 | 1.01M |
June 24, 2025 | 23.88 | 24.26 | 24.26 | 24.3 | 23.87 | 697,612 |
June 23, 2025 | 23.13 | 23.88 | 23.88 | 23.9 | 22.94 | 527,433 |
June 20, 2025 | 23.71 | 23.13 | 23.13 | 23.73 | 23.06 | 496,899 |
June 19, 2025 | 24.13 | 23.57 | 23.57 | 24.3 | 23.5 | 721,637 |
June 18, 2025 | 24 | 24.08 | 24.08 | 24.4 | 23.82 | 623,522 |
June 17, 2025 | 24.63 | 24.06 | 24.06 | 24.63 | 23.82 | 890,655 |