38.85
-0.11(-0.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 38.18 | 38.96 | 38.96 | 39.38 | 38.1 | 17.47M |
| August 15, 2025 | 36.81 | 37.37 | 37.37 | 37.85 | 36.39 | 13.39M |
| August 14, 2025 | 39.78 | 36.8 | 36.8 | 40.57 | 36.6 | 23.4M |
| August 13, 2025 | 35.25 | 36.66 | 36.66 | 37.37 | 35.18 | 15.39M |
| August 12, 2025 | 34.92 | 35.26 | 35.26 | 35.42 | 34.75 | 4.74M |
| August 11, 2025 | 34.2 | 34.95 | 34.95 | 35.34 | 34.2 | 5.65M |
| August 08, 2025 | 34.82 | 34.19 | 34.19 | 34.93 | 33.99 | 6.89M |
| August 07, 2025 | 35.5 | 34.92 | 34.92 | 35.67 | 34.86 | 7.8M |
| August 06, 2025 | 34.99 | 35.35 | 35.35 | 35.83 | 34.66 | 7.07M |
| August 05, 2025 | 34.95 | 34.99 | 34.99 | 35.28 | 34.85 | 3.76M |
| August 04, 2025 | 35.76 | 34.85 | 34.85 | 36.1 | 34.34 | 9.35M |
| August 01, 2025 | 35.9 | 36.04 | 36.04 | 37.1 | 35.58 | 5.54M |
| July 31, 2025 | 36.26 | 35.9 | 35.9 | 36.84 | 35.7 | 5.59M |
| July 30, 2025 | 36.8 | 36.29 | 36.29 | 36.89 | 36.05 | 4.39M |
| July 29, 2025 | 36.2 | 36.84 | 36.84 | 37.55 | 36.02 | 9.66M |
| July 28, 2025 | 36.25 | 36.24 | 36.24 | 37.15 | 36.23 | 6.98M |
| July 25, 2025 | 35.65 | 35.98 | 35.98 | 36.11 | 35.31 | 5.06M |
| July 24, 2025 | 35.25 | 35.65 | 35.65 | 35.91 | 35.25 | 4.41M |
| July 23, 2025 | 35.36 | 35.25 | 35.25 | 35.71 | 35.15 | 4.35M |
| July 22, 2025 | 35.05 | 35.5 | 35.5 | 35.95 | 34.91 | 5.62M |
| July 21, 2025 | 34.91 | 35.05 | 35.05 | 35.27 | 34.82 | 3.69M |
| July 18, 2025 | 35.1 | 35.08 | 35.08 | 35.6 | 34.89 | 3.78M |
| July 17, 2025 | 34.89 | 35.06 | 35.06 | 35.1 | 34.73 | 3.61M |
| July 16, 2025 | 34.7 | 34.97 | 34.97 | 35.09 | 34.55 | 2.92M |
| July 15, 2025 | 35.25 | 34.72 | 34.72 | 35.37 | 34.45 | 5.31M |
| July 14, 2025 | 35.76 | 35.25 | 35.25 | 36.27 | 35.22 | 5.78M |
| July 11, 2025 | 35.7 | 35.6 | 35.6 | 35.98 | 35.38 | 5.62M |
| July 10, 2025 | 36.5 | 35.72 | 35.72 | 36.62 | 35.7 | 7.53M |
| July 09, 2025 | 38.01 | 36.16 | 36.16 | 38.37 | 36 | 18.28M |
| July 08, 2025 | 35.31 | 35.56 | 35.56 | 35.98 | 35.06 | 5.64M |
| July 07, 2025 | 35.01 | 35.15 | 35.15 | 35.44 | 34.82 | 4.59M |
| July 04, 2025 | 35.2 | 35.14 | 35.14 | 35.51 | 34.69 | 6.36M |
| July 03, 2025 | 35.34 | 35.31 | 35.31 | 35.9 | 34.88 | 5.85M |
| July 02, 2025 | 35.9 | 35.27 | 35.27 | 35.99 | 35.13 | 4.92M |
| July 01, 2025 | 33.97 | 35.9 | 35.9 | 36.9 | 33.81 | 14.92M |
| June 30, 2025 | 33.69 | 33.92 | 33.92 | 34.1 | 33.52 | 4.66M |
| June 27, 2025 | 33.67 | 33.53 | 33.53 | 33.9 | 33.46 | 3.08M |
| June 26, 2025 | 33.76 | 33.72 | 33.72 | 33.97 | 33.35 | 3.27M |
| June 25, 2025 | 34.1 | 33.81 | 33.81 | 34.1 | 33.33 | 3.8M |
| June 24, 2025 | 33.58 | 33.95 | 33.95 | 34.01 | 33.42 | 4.15M |
| June 23, 2025 | 32.7 | 33.45 | 33.45 | 33.77 | 32.56 | 3.29M |
| June 20, 2025 | 32.62 | 32.76 | 32.76 | 33.24 | 32.58 | 2.55M |
| June 19, 2025 | 32.55 | 32.59 | 32.59 | 33.07 | 32.41 | 3.01M |
| June 18, 2025 | 32.62 | 32.51 | 32.51 | 32.89 | 32.23 | 2.4M |
| June 17, 2025 | 32.53 | 32.73 | 32.73 | 32.75 | 32.21 | 3.21M |
| June 16, 2025 | 32.55 | 32.5 | 32.5 | 32.73 | 32.3 | 4.21M |
| June 13, 2025 | 33.5 | 32.79 | 32.79 | 33.72 | 32.31 | 7.45M |
| June 12, 2025 | 34.59 | 33.5 | 33.5 | 34.59 | 33.23 | 5.22M |
| June 11, 2025 | 34.5 | 34.59 | 34.59 | 35.17 | 34.3 | 2.07M |
| June 10, 2025 | 35.68 | 34.58 | 34.58 | 35.68 | 34.22 | 3.56M |
| June 09, 2025 | 35.12 | 35.52 | 35.52 | 35.77 | 34.85 | 3.37M |
| June 06, 2025 | 34.87 | 35 | 35 | 35.1 | 34.52 | 2.5M |
| June 05, 2025 | 34.73 | 34.87 | 34.87 | 34.96 | 33.91 | 4.01M |
| June 04, 2025 | 34.92 | 34.58 | 34.58 | 34.95 | 34.3 | 2.57M |
| June 03, 2025 | 34.77 | 34.86 | 34.86 | 35.37 | 34.7 | 2.12M |
| May 30, 2025 | 35.58 | 34.88 | 34.88 | 35.58 | 34.86 | 1.9M |
| May 29, 2025 | 35.19 | 35.47 | 35.47 | 35.85 | 35.14 | 1.89M |
| May 28, 2025 | 35.07 | 35.19 | 35.19 | 35.27 | 34.86 | 1.21M |
| May 27, 2025 | 34.91 | 35.07 | 35.07 | 35.32 | 34.6 | 1.73M |
| May 26, 2025 | 35 | 34.91 | 34.91 | 35.39 | 34.8 | 2.28M |