36.75
-0.21(-0.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 36.49 | 36.96 | 36.96 | 37.16 | 36.43 | 2.02M |
| August 15, 2025 | 35.93 | 36.49 | 36.49 | 36.58 | 35.89 | 1.7M |
| August 14, 2025 | 36.71 | 35.93 | 35.93 | 36.99 | 35.77 | 1.9M |
| August 13, 2025 | 36.81 | 36.71 | 36.71 | 37.07 | 36.36 | 1.34M |
| August 12, 2025 | 36.76 | 36.5 | 36.5 | 37.15 | 36.34 | 1.58M |
| August 11, 2025 | 36 | 36.66 | 36.66 | 36.74 | 35.97 | 1.56M |
| August 08, 2025 | 36.02 | 36.08 | 36.08 | 36.34 | 35.76 | 1.08M |
| August 07, 2025 | 36.2 | 36.18 | 36.18 | 36.58 | 36.06 | 1.57M |
| August 06, 2025 | 35.97 | 36.2 | 36.2 | 36.28 | 35.71 | 1.69M |
| August 05, 2025 | 35.88 | 35.86 | 35.86 | 36.13 | 35.67 | 1.13M |
| August 04, 2025 | 35.05 | 35.87 | 35.87 | 36.09 | 34.86 | 2.28M |
| August 01, 2025 | 34.63 | 35.01 | 35.01 | 35.1 | 34.52 | 1.21M |
| July 31, 2025 | 35.39 | 34.5 | 34.5 | 35.47 | 34.36 | 1.7M |
| July 30, 2025 | 35.3 | 35.36 | 35.36 | 35.85 | 35.2 | 1.8M |
| July 29, 2025 | 35.35 | 35.31 | 35.31 | 35.52 | 34.8 | 1.48M |
| July 28, 2025 | 35.16 | 35.3 | 35.3 | 35.52 | 35.16 | 1.38M |
| July 25, 2025 | 35.05 | 35.2 | 35.2 | 35.28 | 35 | 1.12M |
| July 24, 2025 | 34.91 | 35.08 | 35.08 | 35.18 | 34.62 | 1.56M |
| July 23, 2025 | 34.72 | 34.88 | 34.88 | 35.53 | 34.72 | 1.75M |
| July 22, 2025 | 34.64 | 34.9 | 34.9 | 35.3 | 34.46 | 1.65M |
| July 21, 2025 | 34.61 | 34.6 | 34.6 | 34.8 | 34.42 | 1.01M |
| July 18, 2025 | 34.62 | 34.61 | 34.61 | 34.76 | 34.36 | 802,914 |
| July 17, 2025 | 34.36 | 34.65 | 34.65 | 34.73 | 34.36 | 1.09M |
| July 16, 2025 | 33.65 | 34.51 | 34.51 | 34.78 | 33.6 | 2.41M |
| July 15, 2025 | 34.2 | 33.73 | 33.73 | 34.2 | 33.39 | 1.27M |
| July 14, 2025 | 33.72 | 33.85 | 33.85 | 34.19 | 33.63 | 1M |
| July 11, 2025 | 33.55 | 33.71 | 33.71 | 34.08 | 33.33 | 1.34M |
| July 10, 2025 | 33.33 | 33.55 | 33.55 | 33.6 | 33.2 | 921,953 |
| July 09, 2025 | 33.4 | 33.34 | 33.34 | 33.75 | 33.31 | 1M |
| July 08, 2025 | 33 | 33.43 | 33.43 | 33.48 | 32.9 | 918,091 |
| July 07, 2025 | 33.18 | 33.03 | 33.03 | 33.24 | 32.72 | 1.03M |
| July 04, 2025 | 33.59 | 33.18 | 33.18 | 33.63 | 33.08 | 894,422 |
| July 03, 2025 | 33.44 | 33.5 | 33.5 | 33.58 | 33.2 | 891,262 |
| July 02, 2025 | 34.1 | 33.27 | 33.27 | 34.1 | 33.11 | 1.15M |
| July 01, 2025 | 33.55 | 33.72 | 33.72 | 34.15 | 33.49 | 1.16M |
| June 30, 2025 | 33.05 | 33.55 | 33.55 | 33.73 | 32.78 | 1.65M |
| June 27, 2025 | 33.88 | 34.03 | 33.03 | 34.37 | 33.88 | 1.1M |
| June 26, 2025 | 34.34 | 34.01 | 33.01 | 34.34 | 34 | 836,461 |
| June 25, 2025 | 33.88 | 34.18 | 33.18 | 34.22 | 33.8 | 806,094 |
| June 24, 2025 | 33.78 | 33.91 | 32.91 | 33.94 | 33.24 | 1.16M |
| June 23, 2025 | 33.27 | 33.32 | 33.32 | 33.55 | 33.08 | 964,246 |
| June 20, 2025 | 33.45 | 33.33 | 33.33 | 33.93 | 33.03 | 1.18M |
| June 19, 2025 | 34.2 | 33.66 | 33.66 | 34.21 | 33.42 | 1.22M |
| June 18, 2025 | 33.65 | 34.28 | 34.28 | 34.3 | 33.32 | 1.36M |
| June 17, 2025 | 33.49 | 33.67 | 33.67 | 33.82 | 33.42 | 883,669 |
| June 16, 2025 | 33.88 | 33.6 | 33.6 | 33.97 | 33.41 | 1.18M |
| June 13, 2025 | 33.77 | 33.97 | 33.97 | 34.75 | 33.35 | 1.96M |
| June 12, 2025 | 34.06 | 33.98 | 33.98 | 34.09 | 33.66 | 638,214 |
| June 11, 2025 | 33.98 | 34.06 | 34.06 | 34.24 | 33.9 | 635,915 |
| June 10, 2025 | 34.46 | 33.92 | 33.92 | 34.52 | 33.43 | 1.1M |
| June 09, 2025 | 34.29 | 34.45 | 34.45 | 34.66 | 33.93 | 868,493 |
| June 06, 2025 | 34.38 | 34.08 | 34.08 | 34.38 | 33.91 | 542,883 |
| June 05, 2025 | 33.56 | 34.22 | 34.22 | 34.22 | 33.4 | 654,254 |
| June 04, 2025 | 33.55 | 33.68 | 33.68 | 33.84 | 33.44 | 678,007 |
| June 03, 2025 | 33.6 | 33.43 | 33.43 | 33.66 | 33.23 | 593,510 |
| May 30, 2025 | 34.02 | 33.55 | 33.55 | 34.14 | 33.45 | 673,505 |
| May 29, 2025 | 33.46 | 34.13 | 34.13 | 34.39 | 33.46 | 1.13M |
| May 28, 2025 | 33.67 | 33.57 | 33.57 | 34.36 | 33.44 | 831,366 |
| May 27, 2025 | 33.91 | 33.67 | 33.67 | 33.93 | 33.25 | 700,995 |
| May 26, 2025 | 33.66 | 33.67 | 33.67 | 34.14 | 33.28 | 1.07M |