37.15
-0.02(-0.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 36.36 | 37.17 | 37.17 | 37.96 | 36.36 | 5.09M |
| August 15, 2025 | 36.03 | 36.51 | 36.51 | 36.9 | 36.02 | 3.86M |
| August 14, 2025 | 36.66 | 36.02 | 36.02 | 36.97 | 36.02 | 4.2M |
| August 13, 2025 | 36.96 | 36.98 | 36.98 | 37.29 | 35.62 | 7.61M |
| August 12, 2025 | 40 | 36.8 | 36.8 | 40.22 | 36.58 | 8.48M |
| August 11, 2025 | 36.97 | 39.35 | 39.35 | 39.35 | 36.5 | 6.13M |
| August 08, 2025 | 35.4 | 36.9 | 36.9 | 38.08 | 34.76 | 6.26M |
| August 07, 2025 | 34.3 | 35.6 | 35.6 | 35.79 | 34.3 | 4.7M |
| August 06, 2025 | 34.2 | 34.29 | 34.29 | 34.87 | 33.77 | 3.43M |
| August 05, 2025 | 33.5 | 33.56 | 33.56 | 33.78 | 33.2 | 1.98M |
| August 04, 2025 | 32.67 | 33.53 | 33.53 | 33.6 | 32.4 | 3.05M |
| August 01, 2025 | 32.1 | 32.67 | 32.67 | 33.36 | 32.03 | 3.14M |
| July 31, 2025 | 33.08 | 32.33 | 32.33 | 33.87 | 31.95 | 3.79M |
| July 30, 2025 | 32.96 | 33.14 | 33.14 | 33.23 | 32.48 | 3.25M |
| July 29, 2025 | 31.91 | 33.08 | 33.08 | 33.2 | 31.88 | 4.38M |
| July 28, 2025 | 32.16 | 31.91 | 31.91 | 32.2 | 31.66 | 3.13M |
| July 25, 2025 | 30.8 | 32.13 | 32.13 | 32.45 | 30.35 | 5.28M |
| July 24, 2025 | 30.26 | 30.57 | 30.57 | 30.87 | 30.26 | 2.45M |
| July 23, 2025 | 30.4 | 30.39 | 30.39 | 30.79 | 30.18 | 1.8M |
| July 22, 2025 | 30.49 | 30.59 | 30.59 | 31.44 | 30.49 | 2.88M |
| July 21, 2025 | 30 | 30.76 | 30.76 | 31.1 | 30 | 3.18M |
| July 18, 2025 | 30.39 | 30.16 | 30.16 | 30.68 | 29.83 | 2.5M |
| July 17, 2025 | 29.9 | 30.41 | 30.41 | 30.55 | 29.81 | 3.06M |
| July 16, 2025 | 30.65 | 29.94 | 29.94 | 31.49 | 29.87 | 4.59M |
| July 15, 2025 | 30.46 | 30.78 | 30.78 | 31.04 | 30.31 | 3.19M |
| July 14, 2025 | 30.46 | 30.76 | 30.76 | 30.97 | 30.31 | 2.39M |
| July 11, 2025 | 30.51 | 30.46 | 30.46 | 30.79 | 30.09 | 2.8M |
| July 10, 2025 | 31.21 | 30.5 | 30.5 | 31.52 | 30.41 | 3.42M |
| July 09, 2025 | 31.6 | 31.29 | 31.29 | 32.18 | 31.1 | 3.2M |
| July 08, 2025 | 30.5 | 31.4 | 31.4 | 31.67 | 30.45 | 3.35M |
| July 07, 2025 | 30.88 | 30.58 | 30.58 | 31.26 | 30.28 | 3.07M |
| July 04, 2025 | 32.11 | 30.88 | 30.88 | 32.25 | 30.59 | 6.68M |
| July 03, 2025 | 31.62 | 32.43 | 32.43 | 33.28 | 31.28 | 5.22M |
| July 02, 2025 | 31.12 | 31.52 | 31.52 | 32.28 | 31.11 | 4.66M |
| July 01, 2025 | 31.3 | 31.25 | 31.25 | 31.99 | 30.78 | 5.1M |
| June 30, 2025 | 29.28 | 31.05 | 31.05 | 31.09 | 29.28 | 4.68M |
| June 27, 2025 | 29.7 | 29.3 | 29.3 | 29.88 | 29.18 | 3.49M |
| June 26, 2025 | 29.51 | 30.01 | 30.01 | 30.39 | 29.38 | 3.95M |
| June 25, 2025 | 29.26 | 29.66 | 29.66 | 30.24 | 29.14 | 3.9M |
| June 24, 2025 | 29.18 | 29.25 | 29.25 | 29.72 | 29.05 | 3.14M |
| June 23, 2025 | 29.4 | 29.16 | 29.16 | 29.4 | 28.45 | 4.28M |
| June 20, 2025 | 26.79 | 28.91 | 28.91 | 30 | 26.65 | 6.64M |
| June 19, 2025 | 28.18 | 26.78 | 26.78 | 28.19 | 26.51 | 3.45M |
| June 18, 2025 | 27.6 | 28 | 28 | 28 | 27.04 | 2.43M |
| June 17, 2025 | 27.78 | 27.56 | 27.56 | 27.88 | 27.11 | 2.21M |
| June 16, 2025 | 26.3 | 27.68 | 27.68 | 28.06 | 26.25 | 4.27M |
| June 13, 2025 | 26.27 | 26.59 | 26.59 | 26.75 | 26.21 | 2.21M |
| June 12, 2025 | 26.25 | 26.37 | 26.37 | 26.8 | 26.1 | 1.64M |
| June 11, 2025 | 26.38 | 26.35 | 26.35 | 26.44 | 26.06 | 1.29M |
| June 10, 2025 | 26.98 | 26.09 | 26.09 | 26.98 | 25.91 | 3.03M |
| June 09, 2025 | 26.85 | 26.97 | 26.97 | 27.07 | 26.65 | 1.86M |
| June 06, 2025 | 27.46 | 26.85 | 26.85 | 27.46 | 26.57 | 2.99M |
| June 05, 2025 | 26.57 | 27.37 | 27.37 | 27.7 | 26.38 | 3.9M |
| June 04, 2025 | 26.54 | 26.62 | 26.62 | 27 | 26.3 | 3.22M |
| June 03, 2025 | 25.48 | 26.54 | 26.54 | 26.85 | 25.48 | 4.34M |
| May 30, 2025 | 25.65 | 25.65 | 25.65 | 25.98 | 25.35 | 1.93M |
| May 29, 2025 | 25.26 | 25.78 | 25.78 | 25.96 | 25.26 | 2.07M |
| May 28, 2025 | 25.28 | 25.27 | 25.27 | 25.66 | 25.15 | 1.37M |
| May 27, 2025 | 25.5 | 25.28 | 25.28 | 25.81 | 25.16 | 2.02M |
| May 26, 2025 | 25.56 | 25.8 | 25.8 | 25.85 | 25.36 | 1.88M |