37.27
-0.49(-1.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 35.69 | 37.76 | 37.76 | 37.76 | 35.69 | 7.63M |
| August 15, 2025 | 35.47 | 35.69 | 35.69 | 35.77 | 35.22 | 4.09M |
| August 14, 2025 | 36.92 | 35.27 | 35.27 | 37.03 | 35.27 | 6.24M |
| August 13, 2025 | 37.16 | 36.96 | 36.96 | 37.45 | 36.47 | 5.61M |
| August 12, 2025 | 37.83 | 37.16 | 37.16 | 38.03 | 36.63 | 5.39M |
| August 11, 2025 | 38.2 | 37.93 | 37.93 | 38.79 | 37.69 | 3.11M |
| August 08, 2025 | 37.88 | 38.09 | 38.09 | 39.28 | 37.58 | 2.61M |
| August 07, 2025 | 38 | 38.24 | 38.24 | 38.56 | 37.41 | 2.83M |
| August 06, 2025 | 38.1 | 38.06 | 38.06 | 38.89 | 37.91 | 4.76M |
| August 05, 2025 | 38.74 | 38.47 | 38.47 | 39.6 | 38.37 | 3.49M |
| August 04, 2025 | 37.05 | 38.72 | 38.72 | 39.17 | 36.61 | 4.96M |
| August 01, 2025 | 37.84 | 37.08 | 37.08 | 38.3 | 36.81 | 2.93M |
| July 31, 2025 | 38.36 | 37.88 | 37.88 | 38.97 | 37.58 | 4.5M |
| July 30, 2025 | 40.1 | 38.56 | 38.56 | 40.22 | 38.21 | 6.54M |
| July 29, 2025 | 37.66 | 39.87 | 39.87 | 39.95 | 37.25 | 6.39M |
| July 28, 2025 | 36.45 | 37.66 | 37.66 | 37.96 | 36.1 | 5.71M |
| July 25, 2025 | 35.7 | 36.4 | 36.4 | 36.71 | 35.28 | 3.87M |
| July 24, 2025 | 34.8 | 35.56 | 35.56 | 35.66 | 34.8 | 2.67M |
| July 23, 2025 | 35.24 | 34.98 | 34.98 | 35.35 | 34.78 | 2.78M |
| July 22, 2025 | 35.88 | 35.44 | 35.44 | 36.41 | 35.06 | 4.19M |
| July 21, 2025 | 35.78 | 35.9 | 35.9 | 36.22 | 35.5 | 3.82M |
| July 18, 2025 | 35.8 | 35.52 | 35.52 | 36.15 | 35.36 | 3.39M |
| July 17, 2025 | 34.79 | 35.87 | 35.87 | 36.16 | 34.42 | 5.95M |
| July 16, 2025 | 34.98 | 34.67 | 34.67 | 35.15 | 34.02 | 3.32M |
| July 15, 2025 | 34.69 | 34.9 | 34.9 | 35.29 | 34.38 | 3.8M |
| July 14, 2025 | 33.75 | 34.7 | 34.7 | 35.4 | 33.67 | 6.79M |
| July 11, 2025 | 34.42 | 33.91 | 33.91 | 34.64 | 33.7 | 4.2M |
| July 10, 2025 | 33.53 | 34.28 | 34.28 | 34.68 | 33.12 | 5.47M |
| July 09, 2025 | 33.72 | 33.44 | 33.44 | 33.98 | 33.18 | 3.32M |
| July 08, 2025 | 33.2 | 33.69 | 33.69 | 33.69 | 32.88 | 2.95M |
| July 07, 2025 | 33.51 | 33.11 | 33.11 | 33.91 | 32.76 | 3.78M |
| July 04, 2025 | 34.2 | 33.51 | 33.51 | 34.29 | 33.35 | 3.27M |
| July 03, 2025 | 34.35 | 34.18 | 34.18 | 34.8 | 34 | 2.27M |
| July 02, 2025 | 34.8 | 34.36 | 34.36 | 34.84 | 34.08 | 2.68M |
| July 01, 2025 | 34.98 | 34.93 | 34.93 | 35.03 | 34.21 | 3.27M |
| June 30, 2025 | 34.27 | 34.98 | 34.98 | 35.38 | 34.25 | 7.04M |
| June 27, 2025 | 33.64 | 34.26 | 34.26 | 34.75 | 33.51 | 5.61M |
| June 26, 2025 | 33.85 | 33.8 | 33.8 | 34.65 | 33.71 | 6.51M |
| June 25, 2025 | 31.7 | 33.8 | 33.8 | 34.5 | 31.7 | 9.38M |
| June 24, 2025 | 31.16 | 31.74 | 31.74 | 31.8 | 30.9 | 3.82M |
| June 23, 2025 | 30.91 | 31.05 | 31.05 | 31.13 | 30.67 | 1.26M |
| June 20, 2025 | 31 | 30.77 | 30.77 | 31.18 | 30.59 | 1.28M |
| June 19, 2025 | 31.28 | 30.86 | 30.86 | 31.58 | 30.66 | 2M |
| June 18, 2025 | 31.23 | 31.42 | 31.42 | 31.48 | 31.05 | 1.95M |
| June 17, 2025 | 31.12 | 31.19 | 31.19 | 31.25 | 30.7 | 1.73M |
| June 16, 2025 | 31.36 | 31.01 | 31.01 | 31.47 | 30.62 | 1.59M |
| June 13, 2025 | 31.4 | 31.38 | 31.38 | 31.59 | 30.95 | 2.46M |
| June 12, 2025 | 31.02 | 31.13 | 31.13 | 31.49 | 30.81 | 1.43M |
| June 11, 2025 | 31.03 | 31.1 | 31.1 | 31.24 | 30.76 | 1.55M |
| June 10, 2025 | 31.97 | 31.04 | 31.04 | 32.16 | 30.9 | 3.53M |
| June 09, 2025 | 31.7 | 32.27 | 32.27 | 32.57 | 31.66 | 3.91M |
| June 06, 2025 | 31.99 | 31.75 | 31.75 | 32.79 | 31.56 | 2.55M |
| June 05, 2025 | 31.2 | 32.1 | 32.1 | 32.59 | 30.9 | 4.42M |
| June 04, 2025 | 31.05 | 31.31 | 31.31 | 32.16 | 31.05 | 3.04M |
| June 03, 2025 | 31.8 | 31.54 | 31.54 | 31.88 | 30.7 | 4.06M |
| May 30, 2025 | 40.49 | 41.19 | 41.19 | 41.9 | 40.11 | 4.67M |
| May 29, 2025 | 39 | 40.3 | 40.3 | 40.7 | 38.91 | 2.49M |
| May 28, 2025 | 39.6 | 39.41 | 39.41 | 40.11 | 39.23 | 1.47M |
| May 27, 2025 | 40.22 | 39.5 | 39.5 | 40.66 | 39.36 | 1.61M |
| May 26, 2025 | 39.57 | 40.2 | 40.2 | 40.28 | 39.35 | 1.21M |