38.30
+1.38(+3.74%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 35.8 | 36.92 | 36.92 | 37.11 | 35.38 | 8.61M |
| September 04, 2025 | 37.74 | 35.88 | 35.88 | 38.48 | 35.25 | 10.39M |
| September 03, 2025 | 38.91 | 38.2 | 38.2 | 39.66 | 37.93 | 5.6M |
| September 02, 2025 | 38.73 | 38.69 | 38.69 | 39.19 | 37.11 | 10.38M |
| September 01, 2025 | 37.51 | 38.66 | 38.66 | 38.88 | 37.2 | 9.79M |
| August 29, 2025 | 35.95 | 37.32 | 37.32 | 38.76 | 35.25 | 14.06M |
| August 28, 2025 | 35.7 | 35.94 | 35.94 | 38.24 | 34.51 | 12.34M |
| August 27, 2025 | 36.9 | 35.38 | 35.38 | 37.94 | 35.38 | 7.37M |
| August 26, 2025 | 36.4 | 36.61 | 36.61 | 37.22 | 36.04 | 5.11M |
| August 25, 2025 | 36.64 | 36.43 | 36.43 | 37.09 | 36.23 | 5.39M |
| August 22, 2025 | 36.66 | 36.64 | 36.64 | 36.95 | 36.2 | 4.31M |
| August 21, 2025 | 36.6 | 36.36 | 36.36 | 37.79 | 36.04 | 7.2M |
| August 20, 2025 | 36.12 | 36.44 | 36.44 | 36.5 | 35.6 | 5.49M |
| August 19, 2025 | 36.06 | 36.06 | 36.06 | 36.6 | 35.86 | 4.49M |
| August 18, 2025 | 36.1 | 36.04 | 36.04 | 36.51 | 35.61 | 5.73M |
| August 15, 2025 | 35.32 | 36.04 | 36.04 | 36.29 | 35.3 | 4.82M |
| August 14, 2025 | 36.59 | 35.6 | 35.6 | 36.61 | 35.58 | 6.24M |
| August 13, 2025 | 36.59 | 36.59 | 36.59 | 37.06 | 36.3 | 3.85M |
| August 12, 2025 | 37.21 | 36.53 | 36.53 | 37.46 | 36.28 | 5.55M |
| August 11, 2025 | 37.62 | 37.37 | 37.37 | 37.73 | 37 | 4.18M |
| August 08, 2025 | 36.65 | 37.68 | 37.68 | 38.05 | 36.61 | 5.22M |
| August 07, 2025 | 36.8 | 36.93 | 36.93 | 37.86 | 36.76 | 4.77M |
| August 06, 2025 | 36.85 | 36.91 | 36.91 | 37.5 | 36.45 | 5.3M |
| August 05, 2025 | 35.37 | 37.13 | 37.13 | 37.44 | 35.02 | 9.23M |
| August 04, 2025 | 34.77 | 35.35 | 35.35 | 35.47 | 34.21 | 5.62M |
| August 01, 2025 | 33.58 | 35.17 | 35.17 | 36.65 | 33.37 | 11.86M |
| July 31, 2025 | 33.7 | 33.37 | 33.37 | 34.56 | 33.01 | 5.31M |
| July 30, 2025 | 34.4 | 33.77 | 33.77 | 34.83 | 33.53 | 5.49M |
| July 29, 2025 | 33.45 | 34.51 | 34.51 | 34.66 | 33.21 | 6.01M |
| July 28, 2025 | 33.88 | 33.45 | 33.45 | 34.05 | 33.21 | 3.94M |
| July 25, 2025 | 34.25 | 33.71 | 33.71 | 34.25 | 33.7 | 3.03M |
| July 24, 2025 | 33.8 | 34.2 | 34.2 | 34.5 | 33.72 | 4.14M |
| July 23, 2025 | 34.89 | 33.83 | 33.83 | 34.89 | 33.72 | 3.56M |
| July 22, 2025 | 34.18 | 34.36 | 34.36 | 35.07 | 34 | 5.12M |
| July 21, 2025 | 35.51 | 34.18 | 34.18 | 35.6 | 34.07 | 7.94M |
| July 18, 2025 | 34.46 | 35.75 | 35.75 | 36.25 | 34.11 | 8.23M |
| July 17, 2025 | 34.87 | 34.5 | 34.5 | 34.9 | 34.06 | 4.56M |
| July 16, 2025 | 34.66 | 34.85 | 34.85 | 35.12 | 34.2 | 4.43M |
| July 15, 2025 | 33.43 | 34.66 | 34.66 | 35.45 | 32.8 | 8.6M |
| July 14, 2025 | 32.54 | 32.94 | 32.94 | 33.14 | 32.11 | 2.75M |
| July 11, 2025 | 32.22 | 32.36 | 32.36 | 32.58 | 32 | 2.37M |
| July 10, 2025 | 32.91 | 32.08 | 32.08 | 32.91 | 32 | 2.78M |
| July 09, 2025 | 31.65 | 33.04 | 32.79 | 33.48 | 31.33 | 5.2M |
| July 08, 2025 | 31.36 | 31.62 | 31.38 | 31.95 | 31.28 | 2.37M |
| July 07, 2025 | 30.9 | 31.36 | 31.12 | 31.84 | 30.9 | 2.24M |
| July 04, 2025 | 31 | 31.06 | 30.82 | 31.69 | 30.81 | 2.12M |
| July 03, 2025 | 30.98 | 31.16 | 30.92 | 31.2 | 30.71 | 1.52M |
| July 02, 2025 | 31.3 | 30.91 | 30.68 | 31.62 | 30.89 | 2.39M |
| July 01, 2025 | 32 | 31.41 | 31.17 | 32.06 | 31.23 | 2.78M |
| June 30, 2025 | 31.5 | 31.7 | 31.46 | 31.85 | 31 | 2.83M |
| June 27, 2025 | 32.09 | 31.69 | 31.69 | 32.39 | 31.67 | 2.81M |
| June 26, 2025 | 33 | 32.13 | 32.13 | 33.08 | 32.08 | 2.1M |
| June 25, 2025 | 32.93 | 32.72 | 32.72 | 32.93 | 32.3 | 2.24M |
| June 24, 2025 | 31.49 | 33 | 33 | 33.24 | 31.2 | 3.97M |
| June 23, 2025 | 31.47 | 31.21 | 31.21 | 31.52 | 30.95 | 1.51M |
| June 20, 2025 | 31.13 | 31.48 | 31.48 | 31.84 | 31.13 | 1.6M |
| June 19, 2025 | 31.3 | 31.28 | 31.28 | 31.99 | 30.99 | 2.1M |
| June 18, 2025 | 32.15 | 31.46 | 31.46 | 32.15 | 31.31 | 2.02M |
| June 17, 2025 | 31.56 | 32.16 | 32.16 | 32.74 | 31.56 | 2.58M |
| June 16, 2025 | 31.68 | 31.9 | 31.9 | 32.32 | 31.5 | 2.49M |
