36.91
-0.11(-0.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 13, 2025 | 29.48 | 28.91 | 28.91 | 29.5 | 28.6 | 3.75M |
| June 12, 2025 | 28.66 | 29.46 | 29.2 | 30.93 | 28.4 | 6.55M |
| June 11, 2025 | 28.28 | 28.65 | 28.4 | 28.76 | 27.9 | 2.71M |
| June 10, 2025 | 28.15 | 28.18 | 27.93 | 28.48 | 27.54 | 2.84M |
| June 09, 2025 | 27.09 | 28.15 | 28.15 | 28.51 | 26.99 | 3.17M |
| June 06, 2025 | 26.98 | 27.09 | 27.09 | 27.2 | 26.7 | 1.37M |
| June 05, 2025 | 27.25 | 27.05 | 27.05 | 27.4 | 26.53 | 2.85M |
| June 04, 2025 | 27.4 | 27.46 | 27.46 | 27.55 | 26.92 | 2.19M |
| June 03, 2025 | 26.97 | 27.2 | 27.2 | 27.63 | 26.78 | 2.95M |
| May 30, 2025 | 26.39 | 27 | 27 | 27.89 | 26.38 | 4.4M |
| May 29, 2025 | 25.3 | 26.39 | 26.39 | 26.71 | 25.2 | 2.77M |
| May 28, 2025 | 25.42 | 25.58 | 25.58 | 25.58 | 25.1 | 1.46M |
| May 27, 2025 | 25.6 | 25.42 | 25.42 | 25.8 | 25.31 | 1.34M |
| May 26, 2025 | 25.47 | 25.71 | 25.71 | 25.88 | 25.03 | 1.91M |
| May 23, 2025 | 25.01 | 25.51 | 25.51 | 26.28 | 24.85 | 4.08M |