37.80
-2.43(-6.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 38.83 | 40.23 | 40.23 | 40.46 | 38.41 | 5.14M |
| September 04, 2025 | 42.09 | 39.02 | 39.02 | 42.68 | 38.15 | 7.22M |
| September 03, 2025 | 41.99 | 41.97 | 41.97 | 44.68 | 41.85 | 7.6M |
| September 02, 2025 | 40.5 | 42.2 | 42.2 | 42.49 | 39.62 | 10.23M |
| September 01, 2025 | 37.76 | 40.5 | 40.5 | 41.85 | 37.6 | 12.59M |
| August 29, 2025 | 36.23 | 37.2 | 37.2 | 37.39 | 35.73 | 4.61M |
| August 28, 2025 | 36.97 | 36.23 | 36.23 | 37.58 | 35.49 | 5.31M |
| August 27, 2025 | 37.36 | 37.1 | 37.1 | 38.6 | 36.99 | 5.35M |
| August 26, 2025 | 39.1 | 37.5 | 37.5 | 39.1 | 37.29 | 5.3M |
| August 25, 2025 | 36.45 | 38.99 | 38.99 | 39.6 | 35.94 | 8M |
| August 22, 2025 | 36.36 | 36.45 | 36.45 | 38.2 | 35.33 | 6.9M |
| August 21, 2025 | 37.93 | 36.21 | 36.21 | 38.51 | 35.83 | 4.31M |
| August 20, 2025 | 38.44 | 37.53 | 37.53 | 38.88 | 36.52 | 4.14M |
| August 19, 2025 | 36.75 | 37.52 | 37.52 | 38.62 | 35.91 | 6.11M |
| August 18, 2025 | 32.69 | 37.02 | 37.02 | 37.68 | 32.69 | 7.73M |
| August 15, 2025 | 31.52 | 32.7 | 32.7 | 33.46 | 31.52 | 3.38M |
| August 14, 2025 | 32.73 | 31.95 | 31.95 | 33.23 | 31.92 | 3.85M |
| August 13, 2025 | 31.33 | 32.47 | 32.47 | 32.87 | 31.23 | 3.76M |
| August 12, 2025 | 31.91 | 31.42 | 31.42 | 32.29 | 31.05 | 2.61M |
| August 11, 2025 | 31.55 | 31.9 | 31.9 | 32.12 | 31.41 | 2.32M |
| August 08, 2025 | 32.12 | 31.68 | 31.68 | 32.26 | 31.59 | 2.44M |
| August 07, 2025 | 33.7 | 32.14 | 32.14 | 34.18 | 31.97 | 4.43M |
| August 06, 2025 | 34.52 | 33.81 | 33.81 | 35.05 | 33.4 | 2.37M |
| August 05, 2025 | 34.5 | 34.42 | 34.42 | 35.18 | 33.77 | 2.6M |
| August 04, 2025 | 34 | 34.34 | 34.34 | 34.53 | 33 | 3.3M |
| August 01, 2025 | 34.28 | 34.35 | 34.35 | 35.22 | 34.09 | 3.17M |
| July 31, 2025 | 33.27 | 34.4 | 34.4 | 35.8 | 33 | 6.21M |
| July 30, 2025 | 34.4 | 33.61 | 33.61 | 35.99 | 33.41 | 6.45M |
| July 29, 2025 | 34.01 | 34.58 | 34.58 | 34.74 | 33.51 | 3.53M |
| July 28, 2025 | 33.3 | 34.3 | 34.3 | 34.96 | 33.3 | 4.02M |
| July 25, 2025 | 34.8 | 33.3 | 33.3 | 34.82 | 33.29 | 3.05M |
| July 24, 2025 | 34.11 | 34.4 | 34.4 | 34.72 | 33.62 | 5.38M |
| July 23, 2025 | 35 | 33.8 | 33.8 | 35.34 | 33.38 | 7.65M |
| July 22, 2025 | 35.5 | 35.36 | 35.36 | 36.89 | 34.77 | 6.3M |
| July 21, 2025 | 34.45 | 36.06 | 36.06 | 36.5 | 34 | 8.52M |
| July 18, 2025 | 32.2 | 35.03 | 35.03 | 36.6 | 31.9 | 10.64M |
| July 17, 2025 | 30.58 | 32.3 | 32.3 | 33.55 | 29.81 | 7.84M |
| July 16, 2025 | 29.63 | 30.63 | 30.63 | 30.87 | 29.38 | 4.16M |
| July 15, 2025 | 29.36 | 29.64 | 29.64 | 29.76 | 28.82 | 1.9M |
| July 14, 2025 | 29.28 | 29.32 | 29.32 | 29.69 | 28.88 | 1.6M |
| July 11, 2025 | 30.2 | 29.4 | 29.4 | 30.52 | 29.05 | 2.79M |
| July 10, 2025 | 28.5 | 29.92 | 29.92 | 29.98 | 28.5 | 2.86M |
| July 09, 2025 | 28.77 | 28.72 | 28.72 | 29.09 | 28.2 | 1.57M |
| July 08, 2025 | 28.73 | 28.77 | 28.77 | 29.49 | 28.58 | 1.78M |
| July 07, 2025 | 29.49 | 28.84 | 28.84 | 29.5 | 28.53 | 2.58M |
| July 04, 2025 | 27.5 | 29.34 | 29.34 | 29.93 | 27.48 | 5.66M |
| July 03, 2025 | 27.21 | 27.5 | 27.5 | 27.74 | 27 | 1.33M |
| July 02, 2025 | 27.73 | 27.21 | 27.21 | 27.9 | 26.8 | 1.63M |
| July 01, 2025 | 27.27 | 27.88 | 27.88 | 27.88 | 26.98 | 2.21M |
| June 30, 2025 | 27.26 | 27.19 | 27.19 | 27.42 | 26.75 | 1.33M |
| June 27, 2025 | 26.85 | 27.15 | 27.15 | 27.24 | 26.85 | 730,150 |
| June 26, 2025 | 27.81 | 27.13 | 27.13 | 27.81 | 26.7 | 2.64M |
| June 25, 2025 | 28.2 | 27.63 | 27.63 | 28.43 | 27.52 | 2.05M |
| June 24, 2025 | 28.32 | 28.4 | 28.4 | 28.47 | 27.97 | 2.22M |
| June 23, 2025 | 27.81 | 28.26 | 28.26 | 28.4 | 27.41 | 2.42M |
| June 20, 2025 | 27.99 | 28.23 | 28.23 | 28.37 | 27.77 | 1.59M |
| June 19, 2025 | 28.51 | 28.21 | 28.21 | 28.82 | 27.72 | 2.42M |
| June 18, 2025 | 28.38 | 28.67 | 28.67 | 28.95 | 28.23 | 1.53M |
| June 17, 2025 | 28.96 | 28.56 | 28.56 | 29.48 | 28.19 | 2.91M |
| June 16, 2025 | 29.15 | 28.96 | 28.96 | 29.43 | 28.2 | 3.22M |