38.59
+1.52(+4.10%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 35.98 | 37.07 | 37.07 | 37.07 | 35.64 | 1.76M |
September 04, 2025 | 36.59 | 35.52 | 35.52 | 36.9 | 35.06 | 2.04M |
September 03, 2025 | 37.61 | 36.26 | 36.26 | 37.76 | 36.08 | 2.3M |
September 02, 2025 | 38.97 | 37.55 | 37.55 | 38.97 | 37.31 | 2.76M |
September 01, 2025 | 39.15 | 38.77 | 38.77 | 39.66 | 38.61 | 1.72M |
August 29, 2025 | 40 | 38.88 | 38.88 | 40 | 38.86 | 1.82M |
August 28, 2025 | 39.86 | 39.72 | 39.72 | 40.39 | 38.41 | 2.88M |
August 27, 2025 | 40.35 | 39.86 | 39.86 | 41.5 | 39.86 | 2.84M |
August 26, 2025 | 40.58 | 40.61 | 40.61 | 41.39 | 40.12 | 2.3M |
August 25, 2025 | 40.68 | 40.59 | 40.59 | 41.99 | 40.36 | 3.35M |
August 22, 2025 | 39 | 39.96 | 39.96 | 40.29 | 38.8 | 3.94M |
August 21, 2025 | 39.49 | 38.39 | 38.39 | 39.98 | 38.3 | 2.57M |
August 20, 2025 | 39.44 | 39.59 | 39.59 | 40.36 | 39.2 | 2.2M |
August 19, 2025 | 39 | 39.57 | 39.57 | 40.48 | 39 | 3.51M |
August 18, 2025 | 38.78 | 38.63 | 38.63 | 39.58 | 38.43 | 3.27M |
August 15, 2025 | 38 | 38.44 | 38.44 | 38.99 | 37.33 | 5.7M |
August 14, 2025 | 40 | 39.98 | 39.98 | 41.01 | 39.33 | 2.34M |
August 13, 2025 | 39.7 | 40 | 40 | 40.5 | 39.02 | 2.08M |
August 12, 2025 | 40.15 | 39.78 | 39.78 | 40.2 | 38.76 | 2.83M |
August 11, 2025 | 40.1 | 40.09 | 40.09 | 40.65 | 39.58 | 2.52M |
August 08, 2025 | 39 | 40.38 | 40.38 | 40.8 | 38.35 | 4.05M |
August 07, 2025 | 38.45 | 39.12 | 39.12 | 39.28 | 38.04 | 2.24M |
August 06, 2025 | 39.08 | 38.8 | 38.8 | 39.16 | 38.1 | 2.9M |
August 05, 2025 | 37.8 | 39.18 | 39.18 | 39.19 | 37.5 | 4.69M |
August 04, 2025 | 36.29 | 37.33 | 37.33 | 37.33 | 35.4 | 3.15M |
August 01, 2025 | 37 | 36.41 | 36.41 | 39.24 | 35.77 | 7.81M |
July 31, 2025 | 36.35 | 36.77 | 36.77 | 36.9 | 35.92 | 2.89M |
July 30, 2025 | 34.61 | 36.4 | 36.4 | 37.52 | 34.61 | 6.22M |
July 29, 2025 | 34.78 | 34.71 | 34.71 | 35.19 | 34.59 | 935,060 |
July 28, 2025 | 34.9 | 34.82 | 34.82 | 34.96 | 34.36 | 1.24M |
July 25, 2025 | 34.17 | 34.65 | 34.65 | 34.92 | 33.99 | 1.42M |
July 24, 2025 | 34.13 | 34.36 | 34.36 | 34.57 | 34.03 | 1.34M |
July 23, 2025 | 34.29 | 34.23 | 34.23 | 34.7 | 33.98 | 996,111 |
July 22, 2025 | 34.5 | 34.3 | 34.3 | 34.76 | 34.2 | 1.27M |
July 21, 2025 | 35.35 | 34.5 | 34.5 | 35.38 | 34.28 | 2.52M |
July 18, 2025 | 33.01 | 34.83 | 34.83 | 35.18 | 32.93 | 4.33M |
July 17, 2025 | 33.06 | 32.91 | 32.91 | 33.49 | 32.7 | 1.13M |
July 16, 2025 | 32.35 | 33.06 | 33.06 | 33.54 | 32.35 | 1.24M |
July 15, 2025 | 33.15 | 32.62 | 32.62 | 33.16 | 32.11 | 1.38M |
July 14, 2025 | 33.24 | 32.91 | 32.91 | 33.27 | 32.66 | 1.02M |
July 11, 2025 | 32.71 | 32.91 | 32.91 | 33.28 | 32.3 | 1.25M |
July 10, 2025 | 32.54 | 32.64 | 32.64 | 32.79 | 32.1 | 856,536 |
July 09, 2025 | 32.62 | 32.23 | 32.23 | 32.71 | 32.08 | 1.1M |
July 08, 2025 | 32.58 | 32.7 | 32.7 | 32.99 | 32.37 | 855,760 |
July 07, 2025 | 32.11 | 32.58 | 32.58 | 32.65 | 32.11 | 699,921 |
July 04, 2025 | 32.59 | 32.23 | 32.23 | 32.69 | 31.76 | 1.42M |
July 03, 2025 | 32.35 | 32.63 | 32.63 | 32.64 | 32.25 | 796,902 |
July 02, 2025 | 33.55 | 32.42 | 32.42 | 33.55 | 32.32 | 2M |
July 01, 2025 | 33.27 | 33.45 | 33.45 | 33.53 | 32.92 | 1.04M |
June 30, 2025 | 32.81 | 33.2 | 33.2 | 33.48 | 32.81 | 1.31M |
June 27, 2025 | 33.39 | 33.02 | 33.02 | 33.7 | 32.95 | 1.22M |
June 26, 2025 | 33.76 | 33.16 | 33.16 | 33.96 | 33.11 | 1.26M |
June 25, 2025 | 33.25 | 33.88 | 33.58 | 34.39 | 33.25 | 1.96M |
June 24, 2025 | 33.19 | 33.38 | 33.08 | 33.7 | 33.11 | 1.44M |
June 23, 2025 | 33.05 | 33.05 | 33.05 | 33.5 | 32.85 | 1.02M |
June 20, 2025 | 32.75 | 33.1 | 33.1 | 33.39 | 32.61 | 1.21M |
June 19, 2025 | 33.22 | 32.67 | 32.67 | 33.45 | 32.37 | 1.29M |
June 18, 2025 | 33.78 | 33.12 | 33.12 | 33.79 | 33.06 | 1.15M |
June 17, 2025 | 34.2 | 33.53 | 33.53 | 34.53 | 33.33 | 1.94M |
June 16, 2025 | 34.64 | 34.46 | 34.46 | 34.7 | 33.85 | 1.63M |