36.29
+0.72(+2.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 35.6 | 36.29 | 36.29 | 36.97 | 35.12 | 2.4M |
| August 18, 2025 | 34.93 | 35.57 | 35.57 | 35.87 | 34.7 | 2.18M |
| August 15, 2025 | 34.27 | 34.65 | 34.65 | 35.09 | 34.07 | 2.09M |
| August 14, 2025 | 36.4 | 34.16 | 34.16 | 36.4 | 34 | 3.11M |
| August 13, 2025 | 36.55 | 36.26 | 36.26 | 37.48 | 35.85 | 2.36M |
| August 12, 2025 | 36.91 | 36.51 | 36.51 | 37.5 | 35.7 | 2.6M |
| August 11, 2025 | 36.5 | 37.02 | 37.02 | 38.35 | 36.5 | 3.02M |
| August 08, 2025 | 36.8 | 36.75 | 36.75 | 38.77 | 36.51 | 3.32M |
| August 07, 2025 | 37.28 | 36.81 | 36.81 | 37.89 | 36.01 | 2.51M |
| August 06, 2025 | 35.82 | 36.95 | 36.95 | 37.8 | 35.51 | 3.83M |
| August 05, 2025 | 35.39 | 35.9 | 35.9 | 36.05 | 35.17 | 3.08M |
| August 04, 2025 | 32.57 | 35.61 | 35.61 | 35.61 | 32.57 | 3.84M |
| August 01, 2025 | 33.7 | 33.5 | 33.5 | 33.9 | 32.5 | 2.18M |
| July 31, 2025 | 32.97 | 33.11 | 33.11 | 34.16 | 32.97 | 2.11M |
| July 30, 2025 | 34.07 | 33.25 | 33.25 | 34.28 | 32.8 | 2.18M |
| July 29, 2025 | 33.38 | 34.04 | 34.04 | 34.15 | 33.24 | 1.89M |
| July 28, 2025 | 33.6 | 33.73 | 33.73 | 34.19 | 33.12 | 2.21M |
| July 25, 2025 | 32.82 | 33.55 | 33.55 | 33.7 | 32.44 | 2.49M |
| July 24, 2025 | 32.23 | 32.8 | 32.8 | 33.04 | 31.99 | 2.22M |
| July 23, 2025 | 33.29 | 32.16 | 32.16 | 33.29 | 31.98 | 2.41M |
| July 22, 2025 | 32.2 | 33.4 | 33.4 | 35.06 | 32.05 | 4.41M |
| July 21, 2025 | 31.5 | 32.01 | 32.01 | 32.3 | 31.32 | 2.25M |
| July 18, 2025 | 30.51 | 31.46 | 31.46 | 31.59 | 30.16 | 2.44M |
| July 17, 2025 | 29.76 | 30.5 | 30.5 | 30.78 | 29.76 | 2.01M |
| July 16, 2025 | 29.81 | 29.87 | 29.87 | 30.28 | 29.6 | 985,886 |
| July 15, 2025 | 29.56 | 29.8 | 29.8 | 29.95 | 29.3 | 1.28M |
| July 14, 2025 | 29.92 | 29.76 | 29.76 | 29.93 | 29.5 | 956,755 |
| July 11, 2025 | 29.7 | 29.97 | 29.97 | 30.14 | 29.3 | 1.32M |
| July 10, 2025 | 29.62 | 29.55 | 29.55 | 29.99 | 29.13 | 1.29M |
| July 09, 2025 | 30.02 | 29.91 | 29.91 | 30.48 | 29.7 | 2.01M |
| July 08, 2025 | 29.78 | 30.04 | 30.04 | 30.2 | 29.57 | 1.3M |
| July 07, 2025 | 29.85 | 29.92 | 29.92 | 30.14 | 29.66 | 1.53M |
| July 04, 2025 | 31 | 29.96 | 29.96 | 31 | 29.92 | 3.36M |
| July 03, 2025 | 30.81 | 31.04 | 31.04 | 33.6 | 30.74 | 4.13M |
| July 02, 2025 | 31.09 | 30.54 | 30.54 | 31.46 | 30.19 | 2.51M |
| July 01, 2025 | 31.33 | 31.17 | 31.17 | 31.88 | 30.72 | 3.11M |
| June 30, 2025 | 30.28 | 31.3 | 31.3 | 31.44 | 30.22 | 3.57M |
| June 27, 2025 | 29.57 | 30.06 | 30.06 | 30.4 | 29.4 | 1.94M |
| June 26, 2025 | 29.31 | 29.77 | 29.77 | 30.62 | 29.31 | 2.81M |
| June 25, 2025 | 29.47 | 29.3 | 29.3 | 29.47 | 28.5 | 2.57M |
| June 24, 2025 | 28.15 | 28.77 | 28.77 | 29.04 | 27.9 | 1.84M |
| June 23, 2025 | 27.62 | 28.42 | 28.42 | 28.61 | 27.3 | 2.37M |
| June 20, 2025 | 28 | 27.55 | 27.55 | 28.06 | 27.29 | 1.37M |
| June 19, 2025 | 28.32 | 28.06 | 28.06 | 28.7 | 27.7 | 2.34M |
| June 18, 2025 | 28.8 | 28.86 | 28.86 | 29.88 | 28.78 | 2.44M |
| June 17, 2025 | 29.41 | 28.87 | 28.87 | 29.5 | 28.56 | 2.33M |
| June 16, 2025 | 28.42 | 29.49 | 29.49 | 30.16 | 28.19 | 3.28M |
| June 13, 2025 | 28.16 | 28.42 | 28.42 | 28.89 | 27.64 | 2.35M |
| June 12, 2025 | 28.67 | 28.09 | 28.09 | 28.67 | 28 | 1.57M |
| June 11, 2025 | 28.5 | 28.66 | 28.66 | 29.15 | 28.03 | 2.3M |
| June 10, 2025 | 28.12 | 28.31 | 28.31 | 29.4 | 27.9 | 2.27M |
| June 09, 2025 | 28.62 | 28.35 | 28.35 | 29.1 | 28.28 | 1.68M |
| June 06, 2025 | 28.42 | 28.65 | 28.65 | 29.29 | 28.24 | 1.82M |
| June 05, 2025 | 28.28 | 28.41 | 28.41 | 29.1 | 28 | 1.96M |
| June 04, 2025 | 27.89 | 28.38 | 28.24 | 28.55 | 27.78 | 1.73M |
| June 03, 2025 | 27.57 | 28.25 | 28.11 | 29.14 | 26.95 | 3.1M |
| May 30, 2025 | 27.07 | 27.14 | 27 | 27.49 | 26.71 | 1.62M |
| May 29, 2025 | 27.14 | 27.2 | 27.06 | 27.43 | 26.84 | 2M |
| May 28, 2025 | 26.55 | 26.97 | 26.84 | 27.48 | 26.44 | 2.08M |
| May 27, 2025 | 26.19 | 26.55 | 26.42 | 26.68 | 26.1 | 1.45M |