37.18
+0.16(+0.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 39.2 | 37.02 | 37.02 | 39.5 | 37.02 | 3.54M |
| October 16, 2025 | 39.23 | 38.61 | 38.61 | 39.69 | 38.51 | 3.48M |
| October 15, 2025 | 37.9 | 39.24 | 39.24 | 39.5 | 37.33 | 4.85M |
| October 14, 2025 | 39.45 | 37.75 | 37.75 | 39.74 | 37.61 | 3.32M |
| October 13, 2025 | 38.9 | 39.24 | 39.24 | 40.22 | 38.02 | 3.99M |
| October 10, 2025 | 38.81 | 39.6 | 39.6 | 39.85 | 38.51 | 4.24M |
| October 09, 2025 | 39.02 | 38.81 | 38.81 | 39.95 | 38.66 | 2.53M |
| September 30, 2025 | 38.38 | 39.02 | 39.02 | 39.52 | 38.05 | 2.58M |
| September 29, 2025 | 38 | 38.35 | 38.35 | 38.35 | 37.46 | 2.51M |
| September 26, 2025 | 38.5 | 37.76 | 37.76 | 38.8 | 37.45 | 3.75M |
| September 25, 2025 | 40.19 | 38.75 | 38.75 | 40.88 | 38.66 | 5.35M |
| September 24, 2025 | 40.36 | 40.09 | 40.09 | 40.44 | 39 | 3.9M |
| September 23, 2025 | 40.14 | 39.7 | 39.7 | 40.6 | 38.5 | 4.22M |
| September 22, 2025 | 41.88 | 40.54 | 40.54 | 42.13 | 39.9 | 4.76M |
| September 19, 2025 | 40.99 | 41.88 | 41.88 | 42.32 | 40.85 | 4.53M |
| September 18, 2025 | 41.54 | 41.18 | 41.18 | 42.4 | 40.86 | 4.87M |
| September 17, 2025 | 41.98 | 41.46 | 41.46 | 42.34 | 41.31 | 2.89M |
| September 16, 2025 | 41.9 | 42.02 | 42.02 | 42.45 | 40.93 | 5.64M |
| September 15, 2025 | 42.45 | 42.81 | 42.81 | 44.31 | 40.62 | 8.1M |
| September 12, 2025 | 40.9 | 42.51 | 42.51 | 42.76 | 40.41 | 6.76M |
| September 11, 2025 | 39.7 | 40.87 | 40.87 | 40.92 | 38.05 | 6.24M |
| September 10, 2025 | 41.31 | 40.45 | 40.45 | 42.21 | 40.22 | 3.65M |
| September 09, 2025 | 42.57 | 41.2 | 41.2 | 43.41 | 41.07 | 4.5M |
| September 08, 2025 | 42.35 | 42.55 | 42.55 | 42.59 | 41.38 | 4.03M |
| September 05, 2025 | 40.84 | 42.27 | 42.27 | 42.29 | 39.7 | 5.85M |
| September 04, 2025 | 42 | 40.59 | 40.59 | 42.88 | 40.18 | 5.54M |
| September 03, 2025 | 43.64 | 42.51 | 42.51 | 45.5 | 41.9 | 6.97M |
| September 02, 2025 | 45.2 | 43.16 | 43.16 | 45.7 | 42.79 | 6.26M |
| September 01, 2025 | 44.3 | 45.37 | 45.37 | 45.86 | 43.72 | 7.08M |
| August 29, 2025 | 42.99 | 44.32 | 44.32 | 44.97 | 42.61 | 6.33M |
| August 28, 2025 | 43.88 | 43.11 | 43.11 | 44.15 | 40.7 | 7.43M |
| August 27, 2025 | 45.1 | 43.76 | 43.76 | 45.34 | 43.44 | 5.49M |
| August 26, 2025 | 45.27 | 44.66 | 44.66 | 46.25 | 44.58 | 5.75M |
| August 25, 2025 | 45.25 | 45.66 | 45.66 | 46.41 | 45.11 | 8.08M |
| August 22, 2025 | 44.27 | 44.5 | 44.5 | 44.68 | 43.37 | 6.28M |
| August 21, 2025 | 44 | 43.6 | 43.6 | 44.3 | 43.25 | 4.69M |
| August 20, 2025 | 44.8 | 43.45 | 43.45 | 44.81 | 42.51 | 8.98M |
| August 19, 2025 | 45.11 | 45.2 | 45.2 | 47.15 | 45.05 | 9.86M |
| August 18, 2025 | 44.5 | 45.33 | 45.33 | 45.45 | 44.2 | 6.66M |
| August 15, 2025 | 44.01 | 44.63 | 44.63 | 44.91 | 43.26 | 7.11M |
| August 14, 2025 | 45.61 | 44.38 | 44.38 | 46.36 | 44.38 | 6.81M |
| August 13, 2025 | 44.76 | 45.53 | 45.53 | 46.18 | 44.25 | 6.57M |
| August 12, 2025 | 48 | 45.16 | 45.16 | 48.2 | 44.05 | 10.78M |
| August 11, 2025 | 46.37 | 48.2 | 48.2 | 48.3 | 46.28 | 6.7M |
| August 08, 2025 | 46.11 | 46.73 | 46.73 | 47.37 | 45.6 | 5.62M |
| August 07, 2025 | 47.5 | 46.48 | 46.48 | 48.24 | 46.25 | 7.44M |
| August 06, 2025 | 48.81 | 47.75 | 47.75 | 50 | 47.11 | 9.45M |
| August 05, 2025 | 50.14 | 49.13 | 49.13 | 50.68 | 48.5 | 6.7M |
| August 04, 2025 | 54.17 | 50.2 | 50.2 | 55.04 | 48.68 | 12.99M |
| August 01, 2025 | 53.2 | 55.42 | 55.42 | 58 | 53.2 | 14.4M |
| July 31, 2025 | 45.98 | 53.25 | 53.25 | 54.1 | 43.56 | 19.24M |
| July 30, 2025 | 49.8 | 47.06 | 47.06 | 49.8 | 46.5 | 8.01M |
| July 29, 2025 | 47.55 | 50.47 | 50.47 | 51.26 | 46.21 | 11.16M |
| July 28, 2025 | 48.7 | 47.43 | 47.43 | 49.33 | 47.1 | 7.65M |
| July 25, 2025 | 49.56 | 48.27 | 48.27 | 49.6 | 47.5 | 5.42M |
| July 24, 2025 | 50.57 | 49.55 | 49.55 | 51.49 | 49 | 6.06M |
| July 23, 2025 | 49 | 50.38 | 50.38 | 52.5 | 49 | 6.81M |
| July 22, 2025 | 53.96 | 51.13 | 51.13 | 55.5 | 50.3 | 9.6M |
| July 21, 2025 | 53 | 55.3 | 55.3 | 55.52 | 50.78 | 10.38M |
| July 18, 2025 | 52.67 | 54.18 | 54.18 | 54.66 | 52.54 | 7.5M |
