37.22
+0.46(+1.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 36.38 | 36.76 | 36.76 | 36.89 | 35.5 | 13.31M |
| August 15, 2025 | 35.37 | 36.47 | 36.47 | 36.5 | 35.01 | 13.3M |
| August 14, 2025 | 36.05 | 35.59 | 35.59 | 36.4 | 35.2 | 12.27M |
| August 13, 2025 | 32.8 | 35.82 | 35.82 | 36.16 | 32.8 | 19.03M |
| August 12, 2025 | 33.87 | 33.09 | 33.09 | 34.61 | 31.88 | 12.98M |
| August 11, 2025 | 32.9 | 33.8 | 33.8 | 34.2 | 32.9 | 10.35M |
| August 08, 2025 | 34.22 | 33.3 | 33.3 | 34.22 | 32.38 | 13.44M |
| August 07, 2025 | 35.69 | 34.22 | 34.22 | 36.78 | 34.22 | 14.63M |
| August 06, 2025 | 36.5 | 36.14 | 36.14 | 37.29 | 35 | 16.28M |
| August 05, 2025 | 36.23 | 35.52 | 35.52 | 38 | 34.52 | 15.3M |
| August 04, 2025 | 36.06 | 35.83 | 35.83 | 36.34 | 33.72 | 19.23M |
| August 01, 2025 | 35.25 | 36.66 | 36.66 | 38.14 | 35.22 | 24.93M |
| July 31, 2025 | 33 | 34.51 | 34.51 | 37 | 32.88 | 23.41M |
| July 30, 2025 | 34.01 | 33.22 | 33.22 | 35.48 | 32.9 | 17.11M |
| July 29, 2025 | 33.84 | 34.9 | 34.9 | 35.88 | 33.03 | 18.61M |
| July 28, 2025 | 33.01 | 33.81 | 33.81 | 33.97 | 32.8 | 14.92M |
| July 25, 2025 | 33 | 32.71 | 32.71 | 33.41 | 32.1 | 13.67M |
| July 24, 2025 | 33.73 | 33.24 | 33.24 | 34.42 | 33.1 | 16.89M |
| July 23, 2025 | 33.41 | 33.42 | 33.42 | 34.01 | 32.58 | 20.73M |
| July 22, 2025 | 35.5 | 33.41 | 33.41 | 35.95 | 33.31 | 30.94M |
| July 21, 2025 | 35.8 | 35.9 | 35.9 | 36.56 | 34.7 | 19.98M |
| July 18, 2025 | 37.34 | 36.3 | 36.3 | 37.5 | 35.11 | 28.16M |
| July 17, 2025 | 31.59 | 37.33 | 37.33 | 37.33 | 31.3 | 36.34M |
| July 16, 2025 | 30.88 | 31.11 | 31.11 | 31.4 | 30.5 | 9.46M |
| July 15, 2025 | 31.2 | 30.85 | 30.85 | 31.59 | 30.02 | 12.51M |
| July 14, 2025 | 31.26 | 31.18 | 31.18 | 32.35 | 30.68 | 13.53M |
| July 11, 2025 | 31.21 | 32 | 32 | 32.5 | 30.84 | 12.23M |
| July 10, 2025 | 31.25 | 31.73 | 31.73 | 32.02 | 30.66 | 15.03M |
| July 09, 2025 | 30.61 | 30.4 | 30.4 | 31.6 | 29.8 | 14.16M |
| July 08, 2025 | 31.1 | 30.59 | 30.59 | 32.95 | 30.19 | 17.97M |
| July 07, 2025 | 32 | 31.02 | 31.02 | 33.68 | 30.51 | 22.73M |
| July 04, 2025 | 30.5 | 30.63 | 30.63 | 31.48 | 29.68 | 15.53M |
| July 03, 2025 | 28.7 | 30.48 | 30.48 | 31.8 | 28.32 | 20.48M |
| July 02, 2025 | 29.15 | 28.56 | 28.56 | 29.77 | 28.25 | 14.01M |
| July 01, 2025 | 28.86 | 29.15 | 29.15 | 29.5 | 28.02 | 20.11M |
| June 30, 2025 | 28.62 | 28.28 | 28.28 | 29.2 | 27.63 | 24.51M |
| June 27, 2025 | 26.5 | 28.62 | 28.62 | 28.62 | 26.3 | 29.63M |
| June 26, 2025 | 24.53 | 23.85 | 23.85 | 24.55 | 22.4 | 17.73M |
| June 25, 2025 | 24.69 | 25.26 | 25.26 | 26.25 | 24.69 | 15.96M |
| June 24, 2025 | 24.67 | 24.55 | 24.55 | 25.08 | 24.34 | 10.51M |
| June 23, 2025 | 24.11 | 24.73 | 24.73 | 25.2 | 23.96 | 11.17M |
| June 20, 2025 | 24.45 | 24.37 | 24.37 | 24.91 | 24.1 | 9.04M |
| June 19, 2025 | 25.25 | 24.33 | 24.33 | 25.5 | 24.23 | 10.4M |
| June 18, 2025 | 25.15 | 25.14 | 25.14 | 25.65 | 24.99 | 11.37M |
| June 17, 2025 | 27.9 | 25.6 | 25.6 | 27.9 | 25.2 | 23.48M |
| June 16, 2025 | 28.09 | 27.5 | 27.5 | 28.62 | 27.17 | 17.1M |
| June 13, 2025 | 28.93 | 28.58 | 28.58 | 30.93 | 27.45 | 21.72M |
| June 12, 2025 | 28.18 | 29.57 | 29.57 | 30.18 | 27.51 | 22.46M |
| June 11, 2025 | 29.17 | 28.51 | 28.51 | 30.33 | 27.51 | 24.27M |
| June 10, 2025 | 27.78 | 29.3 | 29.3 | 31.78 | 27.59 | 28.55M |
| June 09, 2025 | 27.77 | 27.91 | 27.91 | 29.1 | 26.78 | 27.92M |
| June 06, 2025 | 23.7 | 27.9 | 27.9 | 28.38 | 23.33 | 26.65M |
| June 05, 2025 | 24.99 | 23.71 | 23.71 | 25.26 | 23.28 | 14.31M |
| June 04, 2025 | 24.75 | 24.29 | 24.29 | 25.39 | 24.19 | 12.73M |
| June 03, 2025 | 23.63 | 24.92 | 24.92 | 25.76 | 23.51 | 17.02M |
| May 30, 2025 | 25.02 | 23.7 | 23.7 | 25.87 | 23.4 | 21.57M |
| May 29, 2025 | 22.87 | 24.47 | 24.47 | 24.5 | 22.33 | 13.14M |
| May 28, 2025 | 22.85 | 22.65 | 22.65 | 23.28 | 22.37 | 7.45M |
| May 27, 2025 | 22.46 | 23 | 23 | 23.25 | 22.46 | 9.92M |
| May 26, 2025 | 23.7 | 22.71 | 22.71 | 23.85 | 22.36 | 17.04M |