37.50
+0.4(+1.08%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 37.07 | 37.5 | 37.5 | 37.77 | 36.55 | 1.44M |
September 05, 2025 | 35.45 | 37.1 | 37.1 | 37.3 | 35.45 | 1.99M |
September 04, 2025 | 36.58 | 35.76 | 35.76 | 36.9 | 34.8 | 2.35M |
September 03, 2025 | 37.14 | 36.58 | 36.58 | 37.84 | 36.22 | 2.05M |
September 02, 2025 | 39.16 | 36.91 | 36.91 | 39.16 | 36.65 | 2.53M |
September 01, 2025 | 38.76 | 39.16 | 39.16 | 39.78 | 38.37 | 2.19M |
August 29, 2025 | 39.29 | 38.76 | 38.76 | 39.43 | 38.06 | 2.35M |
August 28, 2025 | 38.5 | 39.38 | 39.38 | 39.46 | 37.62 | 3.24M |
August 27, 2025 | 39.28 | 38.66 | 38.66 | 40.5 | 38.66 | 3.53M |
August 26, 2025 | 39.62 | 39.25 | 39.25 | 40.02 | 38.95 | 2.45M |
August 25, 2025 | 40.5 | 39.76 | 39.76 | 40.89 | 39.24 | 3.74M |
August 22, 2025 | 38.61 | 40.29 | 40.29 | 40.5 | 38.61 | 3.9M |
August 21, 2025 | 40.4 | 39.24 | 39.24 | 41.8 | 38.6 | 3.76M |
August 20, 2025 | 39.01 | 39.95 | 39.95 | 39.95 | 38.18 | 3.66M |
August 19, 2025 | 39.15 | 39.62 | 39.62 | 40.18 | 38.7 | 2.56M |
August 18, 2025 | 39 | 39.14 | 39.14 | 39.67 | 38.5 | 2.33M |
August 15, 2025 | 37.68 | 38.66 | 38.66 | 38.94 | 37.57 | 1.86M |
August 14, 2025 | 38.73 | 37.79 | 37.79 | 39.23 | 37.77 | 2.4M |
August 13, 2025 | 38.8 | 39.05 | 39.05 | 39.74 | 38.2 | 2.99M |
August 12, 2025 | 38.49 | 38.66 | 38.66 | 39.3 | 38.02 | 1.96M |
August 11, 2025 | 38 | 38.5 | 38.5 | 38.78 | 37.95 | 1.56M |
August 08, 2025 | 39.8 | 38.16 | 38.16 | 39.8 | 38.11 | 2.12M |
August 07, 2025 | 39 | 39.77 | 39.77 | 40.86 | 39 | 3.44M |
August 06, 2025 | 37.98 | 39 | 39 | 39.15 | 37.71 | 2.02M |
August 05, 2025 | 38.4 | 38.15 | 38.15 | 39.2 | 37.99 | 1.76M |
August 04, 2025 | 37.3 | 38.48 | 38.48 | 39.08 | 37.3 | 1.9M |
August 01, 2025 | 38.13 | 37.7 | 37.7 | 38.53 | 37.45 | 1.69M |
July 31, 2025 | 38.9 | 38.13 | 38.13 | 39.95 | 37.41 | 3.72M |
July 30, 2025 | 37.72 | 39.31 | 39.31 | 40.37 | 36.58 | 4.5M |
July 29, 2025 | 35.53 | 37.71 | 37.71 | 39.04 | 35.16 | 3.9M |
July 28, 2025 | 34.82 | 35.53 | 35.53 | 36.53 | 34.58 | 2.14M |
July 25, 2025 | 33.83 | 35.17 | 35.17 | 35.2 | 33.83 | 1.65M |
July 24, 2025 | 33.39 | 34 | 34 | 34.18 | 33.34 | 978,603 |
July 23, 2025 | 33.46 | 33.33 | 33.33 | 33.72 | 33.05 | 742,117 |
July 22, 2025 | 33.39 | 33.44 | 33.44 | 33.65 | 33.18 | 922,900 |
July 21, 2025 | 33.4 | 33.35 | 33.35 | 33.5 | 32.89 | 850,609 |
July 18, 2025 | 33.6 | 33.21 | 33.21 | 33.68 | 32.9 | 857,199 |
July 17, 2025 | 33 | 33.42 | 33.42 | 33.56 | 32.55 | 1.11M |
July 16, 2025 | 32.48 | 32.84 | 32.84 | 33.85 | 32.31 | 1.38M |
July 15, 2025 | 33.29 | 32.3 | 32.3 | 33.29 | 31.85 | 935,433 |
July 14, 2025 | 32.47 | 32.64 | 32.64 | 33.32 | 32 | 1.01M |
July 11, 2025 | 31.89 | 32.47 | 32.47 | 32.8 | 31.75 | 997,441 |
July 10, 2025 | 31.9 | 32.03 | 32.03 | 32.28 | 31.78 | 524,793 |
July 09, 2025 | 32.21 | 32.04 | 32.04 | 32.6 | 31.9 | 756,168 |
July 08, 2025 | 31.9 | 32.21 | 32.21 | 32.27 | 31.44 | 761,285 |
July 07, 2025 | 31.5 | 31.69 | 31.69 | 31.82 | 31.25 | 463,224 |
July 04, 2025 | 32.13 | 31.59 | 31.59 | 32.13 | 31.39 | 989,655 |
July 03, 2025 | 32.17 | 32.11 | 32.11 | 32.34 | 31.71 | 684,707 |
July 02, 2025 | 32 | 32.05 | 32.05 | 32.21 | 31.58 | 940,517 |
July 01, 2025 | 32.38 | 32.25 | 32.25 | 32.89 | 32.08 | 1.02M |
June 30, 2025 | 32.21 | 32.38 | 32.38 | 32.64 | 32.06 | 796,244 |
June 27, 2025 | 31.86 | 32.11 | 32.11 | 32.6 | 31.72 | 937,708 |
June 26, 2025 | 32 | 31.69 | 31.69 | 32.22 | 31.6 | 707,605 |
June 25, 2025 | 31.82 | 32 | 32 | 32.05 | 31.23 | 1.02M |
June 24, 2025 | 30.86 | 31.72 | 31.72 | 31.77 | 30.73 | 852,661 |
June 23, 2025 | 29.71 | 30.68 | 30.68 | 30.77 | 29.07 | 885,833 |
June 20, 2025 | 30.47 | 29.57 | 29.57 | 31 | 29.57 | 894,632 |
June 19, 2025 | 31.15 | 30.29 | 30.29 | 31.29 | 30.12 | 560,035 |
June 18, 2025 | 30.73 | 31.07 | 31.07 | 31.2 | 30.52 | 485,190 |
June 17, 2025 | 30.75 | 30.77 | 30.77 | 31.1 | 30.48 | 526,899 |