39.43
+1.63(+4.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 37.76 | 37.8 | 37.8 | 38.17 | 37.37 | 212.5M |
| August 18, 2025 | 35.45 | 38.31 | 38.31 | 38.73 | 35.45 | 385.92M |
| August 15, 2025 | 34.7 | 35.21 | 35.21 | 35.29 | 34.7 | 80.16M |
| August 14, 2025 | 35.42 | 34.81 | 34.81 | 35.56 | 34.78 | 104.11M |
| August 13, 2025 | 34.55 | 35.5 | 35.5 | 35.5 | 34.51 | 166.77M |
| August 12, 2025 | 34 | 34.55 | 34.55 | 34.65 | 33.89 | 84.19M |
| August 11, 2025 | 33.79 | 34 | 34 | 34.16 | 33.78 | 50.83M |
| August 08, 2025 | 34.16 | 33.78 | 33.78 | 34.19 | 33.75 | 48.96M |
| August 07, 2025 | 34.54 | 34.19 | 34.19 | 34.69 | 34.02 | 59.85M |
| August 06, 2025 | 34.35 | 34.55 | 34.55 | 35.05 | 34.08 | 60.89M |
| August 05, 2025 | 33.93 | 34.42 | 34.42 | 34.55 | 33.93 | 62.49M |
| August 04, 2025 | 33.6 | 33.87 | 33.87 | 33.88 | 33.59 | 37.93M |
| August 01, 2025 | 34.23 | 33.9 | 33.9 | 34.58 | 33.56 | 79.4M |
| July 31, 2025 | 34.59 | 34.29 | 34.29 | 35.47 | 34.17 | 114.9M |
| July 30, 2025 | 34.96 | 34.6 | 34.6 | 35.1 | 34.36 | 77.26M |
| July 29, 2025 | 34.13 | 35.09 | 35.09 | 35.78 | 33.51 | 150.35M |
| July 28, 2025 | 34.53 | 34.47 | 34.47 | 34.67 | 34.27 | 55.92M |
| July 25, 2025 | 34.64 | 34.39 | 34.39 | 34.65 | 34.08 | 66.84M |
| July 24, 2025 | 33.89 | 34.67 | 34.67 | 34.85 | 33.81 | 104.65M |
| July 23, 2025 | 33.89 | 33.89 | 33.89 | 34.24 | 33.75 | 69.61M |
| July 22, 2025 | 34.11 | 33.95 | 33.95 | 34.2 | 33.73 | 70.12M |
| July 21, 2025 | 34.22 | 34.25 | 34.25 | 34.34 | 33.94 | 73.77M |
| July 18, 2025 | 34.64 | 34.22 | 34.22 | 34.75 | 34.12 | 82.81M |
| July 17, 2025 | 33.18 | 34.53 | 34.53 | 34.66 | 33.1 | 156.58M |
| July 16, 2025 | 33.68 | 33.24 | 33.24 | 33.85 | 33.12 | 71.48M |
| July 15, 2025 | 33.18 | 33.5 | 33.5 | 33.96 | 33.1 | 114.07M |
| July 14, 2025 | 33.45 | 33.23 | 33.23 | 33.49 | 33.13 | 48.6M |
| July 11, 2025 | 33.13 | 33.44 | 33.44 | 33.64 | 32.94 | 100.71M |
| July 10, 2025 | 32.86 | 33.12 | 33.12 | 33.5 | 32.86 | 90.24M |
| July 09, 2025 | 32.66 | 32.86 | 32.86 | 33.26 | 32.6 | 95.71M |
| July 08, 2025 | 31.9 | 32.72 | 32.72 | 32.78 | 31.87 | 104.94M |
| July 07, 2025 | 32.2 | 31.89 | 31.89 | 32.25 | 31.85 | 53.99M |
| July 04, 2025 | 32.67 | 32.32 | 32.32 | 32.7 | 32.26 | 62.46M |
| July 03, 2025 | 32.01 | 32.7 | 32.7 | 33.3 | 32 | 109.05M |
| July 02, 2025 | 32.5 | 32.04 | 32.04 | 32.5 | 31.94 | 55.42M |
| July 01, 2025 | 32.41 | 32.64 | 32.64 | 33.09 | 32.13 | 72.44M |
| June 30, 2025 | 32.4 | 32.49 | 32.49 | 32.6 | 32.36 | 49.68M |
| June 27, 2025 | 32.12 | 32.39 | 32.39 | 32.77 | 31.93 | 85.68M |
| June 26, 2025 | 32.23 | 32.01 | 32.01 | 32.5 | 32.01 | 57.9M |
| June 25, 2025 | 31.75 | 32.23 | 32.23 | 32.25 | 31.7 | 72.14M |
| June 24, 2025 | 31.2 | 31.73 | 31.73 | 31.9 | 31.2 | 58.31M |
| June 23, 2025 | 30.7 | 31.13 | 31.13 | 31.25 | 30.55 | 37.26M |
| June 20, 2025 | 31.13 | 30.96 | 30.96 | 31.45 | 30.91 | 39M |
| June 19, 2025 | 31.5 | 31.19 | 31.19 | 31.75 | 31.14 | 44.92M |
| June 18, 2025 | 31.5 | 31.51 | 31.51 | 31.67 | 31.18 | 38.37M |
| June 17, 2025 | 31.71 | 31.5 | 31.5 | 31.78 | 31.44 | 27.73M |
| June 16, 2025 | 31.36 | 31.71 | 31.71 | 31.94 | 31.3 | 34.41M |
| June 13, 2025 | 31.86 | 31.48 | 31.48 | 32.13 | 31.28 | 54.56M |
| June 12, 2025 | 32 | 31.94 | 31.94 | 32.43 | 31.92 | 46.19M |
| June 11, 2025 | 32.02 | 32.09 | 32.09 | 32.37 | 31.98 | 39.73M |
| June 10, 2025 | 32.43 | 32.03 | 32.03 | 32.44 | 31.77 | 53.27M |
| June 09, 2025 | 32.32 | 32.44 | 32.44 | 32.6 | 32.32 | 48.21M |
| June 06, 2025 | 32.09 | 32.31 | 32.31 | 32.6 | 32.06 | 64.7M |
| June 05, 2025 | 31.63 | 32.2 | 32.2 | 32.3 | 31.51 | 67.92M |
| June 04, 2025 | 31.2 | 31.61 | 31.61 | 31.76 | 31.2 | 47.17M |
| June 03, 2025 | 30.94 | 31.11 | 31.11 | 31.3 | 30.86 | 31.41M |
| May 30, 2025 | 31.3 | 31.09 | 31.09 | 31.33 | 31 | 35.99M |
| May 29, 2025 | 31.02 | 31.51 | 31.51 | 31.54 | 31.02 | 46.9M |
| May 28, 2025 | 31.02 | 30.98 | 30.98 | 31.24 | 30.92 | 26.39M |
| May 27, 2025 | 31.42 | 31 | 31 | 31.45 | 30.9 | 42.13M |
