38.38
+0.06(+0.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 34 | 35.44 | 35.44 | 35.66 | 34 | 3.75M |
| August 14, 2025 | 36.4 | 36 | 36 | 36.78 | 35.66 | 2.86M |
| August 13, 2025 | 36.05 | 36.25 | 36.25 | 36.31 | 35.2 | 2.37M |
| August 12, 2025 | 37.04 | 35.94 | 35.94 | 37.04 | 35.56 | 2.77M |
| August 11, 2025 | 36.48 | 36.85 | 36.85 | 37.98 | 36.4 | 3.1M |
| August 08, 2025 | 36.54 | 36.48 | 36.48 | 36.91 | 35.63 | 2.3M |
| August 07, 2025 | 37.01 | 36.54 | 36.54 | 37.4 | 36 | 2.52M |
| August 06, 2025 | 36.28 | 37.38 | 37.38 | 37.8 | 35.82 | 4.19M |
| August 05, 2025 | 36.18 | 36.32 | 36.32 | 36.97 | 35.88 | 3.45M |
| August 04, 2025 | 34 | 36.18 | 36.18 | 36.2 | 33.8 | 4.58M |
| August 01, 2025 | 32.18 | 34.19 | 34.19 | 35.1 | 32.1 | 5.41M |
| July 31, 2025 | 32.6 | 32.17 | 32.17 | 33.39 | 31.96 | 2.57M |
| July 30, 2025 | 34.05 | 32.68 | 32.68 | 34.05 | 32.58 | 3.02M |
| July 29, 2025 | 33.38 | 34.05 | 34.05 | 34.14 | 32.18 | 3.21M |
| July 28, 2025 | 33.09 | 33.22 | 33.22 | 33.45 | 32.92 | 1.62M |
| July 25, 2025 | 32.43 | 32.97 | 32.97 | 33.19 | 32.04 | 1.88M |
| July 24, 2025 | 32.58 | 32.3 | 32.3 | 33.88 | 32.15 | 2.86M |
| July 23, 2025 | 32.6 | 32.58 | 32.58 | 33.08 | 31.85 | 2.03M |
| July 22, 2025 | 33.02 | 32.8 | 32.8 | 34.38 | 32.41 | 4.02M |
| July 21, 2025 | 33.39 | 33.3 | 33.3 | 34.19 | 32.8 | 3.4M |
| July 18, 2025 | 32.41 | 32.8 | 32.8 | 33.95 | 32.36 | 2.98M |
| July 17, 2025 | 32.26 | 32.36 | 32.36 | 32.66 | 31.78 | 2.57M |
| July 16, 2025 | 30.7 | 32.26 | 32.26 | 32.67 | 30.51 | 4.54M |
| July 15, 2025 | 30.45 | 30.7 | 30.7 | 31.49 | 30.1 | 1.63M |
| July 14, 2025 | 30.57 | 30.58 | 30.58 | 30.68 | 30 | 2.09M |
| July 11, 2025 | 30.05 | 30.3 | 30.3 | 30.8 | 29.92 | 1.81M |
| July 10, 2025 | 29.56 | 30.31 | 30.31 | 31.18 | 29.35 | 3.06M |
| July 09, 2025 | 30.32 | 29.5 | 29.5 | 30.5 | 28.82 | 3.13M |
| July 08, 2025 | 30.59 | 30.25 | 30.25 | 30.71 | 29.95 | 2.26M |
| July 07, 2025 | 30.91 | 30.63 | 30.63 | 31.47 | 30.21 | 2.33M |
| July 04, 2025 | 31.01 | 30.61 | 30.61 | 31.07 | 30.03 | 1.97M |
| July 03, 2025 | 31.28 | 31.18 | 31.18 | 31.72 | 30.55 | 2.68M |
| July 02, 2025 | 30.47 | 31.17 | 31.17 | 31.65 | 30.17 | 3.31M |
| July 01, 2025 | 30.16 | 30.33 | 30.33 | 30.78 | 29.76 | 2.15M |
| June 30, 2025 | 29.5 | 29.93 | 29.93 | 30.3 | 29.49 | 1.87M |
| June 27, 2025 | 29.42 | 29.43 | 29.43 | 29.86 | 29.03 | 1.69M |
| June 26, 2025 | 29.64 | 29.35 | 29.35 | 30.03 | 29.07 | 2.55M |
| June 25, 2025 | 29.28 | 29.6 | 29.6 | 30.36 | 29.25 | 2.91M |
| June 24, 2025 | 28.22 | 29.41 | 29.41 | 29.61 | 27.98 | 4.44M |
| June 23, 2025 | 26.81 | 27.96 | 27.96 | 28.14 | 26.56 | 3.25M |
| June 20, 2025 | 27.03 | 26.91 | 26.91 | 27.5 | 26.76 | 1.83M |
| June 19, 2025 | 28 | 27.31 | 26.98 | 28.37 | 27 | 1.85M |
| June 18, 2025 | 28.38 | 28.03 | 27.69 | 28.38 | 27.6 | 1.99M |
| June 17, 2025 | 28.17 | 28.4 | 28.06 | 28.6 | 27.85 | 2.47M |
| June 16, 2025 | 28.24 | 28.2 | 27.86 | 28.96 | 28.02 | 3.23M |
| June 13, 2025 | 29.28 | 28.27 | 28.27 | 29.37 | 28.2 | 2.31M |
| June 12, 2025 | 29.64 | 29.31 | 29.31 | 29.75 | 29.04 | 1.98M |
| June 11, 2025 | 29.5 | 29.4 | 29.4 | 29.92 | 29.18 | 1.69M |
| June 10, 2025 | 30.05 | 29.5 | 29.5 | 30.36 | 28.58 | 2.86M |
| June 09, 2025 | 29.75 | 29.81 | 29.81 | 30.69 | 29.57 | 3.7M |
| June 06, 2025 | 30.76 | 29.4 | 29.4 | 30.92 | 29.11 | 3.9M |
| June 05, 2025 | 29.7 | 30.7 | 30.7 | 30.96 | 29.22 | 4.42M |
| June 04, 2025 | 29.6 | 29.58 | 29.58 | 29.95 | 28.8 | 3.61M |
| June 03, 2025 | 30.59 | 29.3 | 29.3 | 30.59 | 29.09 | 6.44M |
| May 30, 2025 | 30.99 | 30.59 | 30.59 | 31.29 | 30.1 | 4.46M |
| May 29, 2025 | 30.59 | 31.44 | 31.44 | 32.43 | 30.35 | 6.88M |
| May 28, 2025 | 31.69 | 30.6 | 30.6 | 34.26 | 30.23 | 8.77M |
| May 27, 2025 | 32.4 | 31.59 | 31.59 | 33.46 | 31 | 7.64M |
| May 26, 2025 | 32 | 32.9 | 32.9 | 33.18 | 30.2 | 11.83M |
| May 23, 2025 | 28.68 | 31.5 | 31.5 | 33.8 | 28.32 | 13.09M |