37.69
-0.31(-0.82%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 36.48 | 36.97 | 36.97 | 37.36 | 36.37 | 6.18M |
| August 14, 2025 | 38.46 | 36.5 | 36.5 | 38.46 | 36.36 | 7.81M |
| August 13, 2025 | 38.7 | 38.45 | 38.45 | 39.49 | 38.1 | 5.12M |
| August 12, 2025 | 39.11 | 38.45 | 38.45 | 39.7 | 38.08 | 6.03M |
| August 11, 2025 | 38.2 | 38.92 | 38.92 | 39.26 | 38.2 | 5.32M |
| August 08, 2025 | 39.43 | 38.2 | 38.2 | 39.6 | 38.16 | 5.34M |
| August 07, 2025 | 40.69 | 39.26 | 39.26 | 40.95 | 39.25 | 5.92M |
| August 06, 2025 | 39.58 | 40.63 | 40.63 | 41.37 | 39.18 | 7.53M |
| August 05, 2025 | 39.68 | 39.68 | 39.68 | 39.86 | 38.6 | 7.81M |
| August 04, 2025 | 35.7 | 38.9 | 38.9 | 39.58 | 35.5 | 10.13M |
| August 01, 2025 | 35.94 | 35.7 | 35.7 | 36.5 | 34.7 | 5.84M |
| July 31, 2025 | 35.7 | 35.78 | 35.78 | 36.68 | 35.5 | 6.03M |
| July 30, 2025 | 36.45 | 35.6 | 35.6 | 36.46 | 35.2 | 5.27M |
| July 29, 2025 | 36 | 36.32 | 36.32 | 36.55 | 35.2 | 7M |
| July 28, 2025 | 34.2 | 36.31 | 36.31 | 36.8 | 34.2 | 11.07M |
| July 25, 2025 | 34.9 | 33.52 | 33.52 | 34.9 | 32.2 | 11.68M |
| July 24, 2025 | 35 | 35.1 | 35.1 | 35.95 | 33.75 | 5.84M |
| July 23, 2025 | 34.47 | 35 | 35 | 35.3 | 34.25 | 3.08M |
| July 22, 2025 | 35.26 | 34.44 | 34.44 | 35.78 | 34 | 3.63M |
| July 21, 2025 | 34.59 | 35.12 | 35.12 | 35.3 | 34.32 | 3.16M |
| July 18, 2025 | 34.22 | 34.39 | 34.39 | 34.86 | 33.84 | 3.32M |
| July 17, 2025 | 33.87 | 34.22 | 34.22 | 34.31 | 33.44 | 2.94M |
| July 16, 2025 | 33.14 | 33.76 | 33.76 | 33.99 | 32.82 | 3.41M |
| July 15, 2025 | 32.48 | 33.14 | 33.14 | 33.27 | 32.18 | 4.28M |
| July 14, 2025 | 32.87 | 32.35 | 32.35 | 32.98 | 32.01 | 5M |
| July 11, 2025 | 32.9 | 32.91 | 32.91 | 33.24 | 32.38 | 4.54M |
| July 10, 2025 | 33.88 | 32.95 | 32.95 | 33.88 | 32.54 | 5.12M |
| July 09, 2025 | 35.22 | 33.95 | 33.95 | 36.49 | 33.71 | 6.02M |
| July 08, 2025 | 35.68 | 35.38 | 35.38 | 35.68 | 34.64 | 4.53M |
| July 07, 2025 | 34.3 | 35.68 | 35.68 | 35.68 | 33.86 | 3.91M |
| July 04, 2025 | 33.95 | 34.16 | 34.16 | 34.67 | 33.6 | 2.93M |
| July 03, 2025 | 33.35 | 33.95 | 33.95 | 34.5 | 33.12 | 3.02M |
| July 02, 2025 | 33.17 | 33.36 | 33.36 | 34.21 | 32.95 | 3.44M |
| July 01, 2025 | 33 | 33.48 | 33.48 | 33.85 | 32.81 | 3.6M |
| June 30, 2025 | 33.13 | 33.79 | 33.79 | 34.6 | 32.71 | 5.57M |
| June 27, 2025 | 32.55 | 32.86 | 32.86 | 33.4 | 32.22 | 4.02M |
| June 26, 2025 | 30.56 | 32.11 | 32.11 | 33.13 | 30.45 | 5.91M |
| June 25, 2025 | 28.85 | 30.54 | 30.54 | 30.98 | 28.85 | 4.07M |
| June 24, 2025 | 28.28 | 28.9 | 28.9 | 29.2 | 28.1 | 1.85M |
| June 23, 2025 | 27.27 | 28.38 | 28.38 | 28.58 | 27.27 | 2.34M |
| June 20, 2025 | 28.02 | 27.47 | 27.47 | 28.33 | 27.05 | 2.94M |
| June 19, 2025 | 28.99 | 28.34 | 28.34 | 28.99 | 28.28 | 1.82M |
| June 18, 2025 | 29 | 28.9 | 28.9 | 29.42 | 28.7 | 1.88M |
| June 17, 2025 | 28.42 | 29.24 | 29.24 | 29.57 | 28.31 | 2.5M |
| June 16, 2025 | 28.48 | 28.76 | 28.76 | 29.1 | 28.11 | 2.57M |
| June 13, 2025 | 28.25 | 28.39 | 28.39 | 28.83 | 28.02 | 2.73M |
| June 12, 2025 | 28.89 | 28.31 | 28.31 | 28.9 | 28 | 3.46M |
| June 11, 2025 | 29.21 | 29.32 | 29.32 | 29.65 | 28.82 | 2.33M |
| June 10, 2025 | 29.32 | 29.31 | 29.31 | 29.83 | 28.5 | 3.44M |
| June 09, 2025 | 29.67 | 29.47 | 29.47 | 30.14 | 29.2 | 3.65M |
| June 06, 2025 | 29.01 | 29.75 | 29.75 | 30.61 | 29.01 | 4.27M |
| June 05, 2025 | 28.28 | 29.15 | 29.15 | 29.77 | 28.2 | 3.01M |
| June 04, 2025 | 27.89 | 28.69 | 28.6 | 29.03 | 27.88 | 2.98M |
| June 03, 2025 | 27.9 | 28.3 | 28.21 | 28.33 | 26.9 | 4.11M |
| May 30, 2025 | 27.91 | 28.03 | 27.94 | 28.62 | 27.54 | 2.63M |
| May 29, 2025 | 26.52 | 27.91 | 27.82 | 28.05 | 26.52 | 3.39M |
| May 28, 2025 | 26.69 | 26.52 | 26.43 | 26.98 | 26.38 | 1.24M |
| May 27, 2025 | 27.13 | 26.71 | 26.62 | 27.16 | 26.51 | 1.69M |
| May 26, 2025 | 26.9 | 27.03 | 26.94 | 27.42 | 26.83 | 1.9M |
| May 23, 2025 | 27.37 | 27.03 | 26.94 | 28.06 | 26.99 | 1.56M |