41.65
+0.05(+0.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 41.59 | 41.65 | 41.65 | 41.75 | 41.29 | 7.59M |
| August 21, 2025 | 41.4 | 41.6 | 41.6 | 42.08 | 41.23 | 9.8M |
| August 20, 2025 | 41.49 | 41.31 | 41.31 | 41.65 | 40.9 | 8.67M |
| August 19, 2025 | 40.82 | 41.44 | 41.44 | 42.44 | 40.82 | 16.57M |
| August 18, 2025 | 40.54 | 40.6 | 40.6 | 40.78 | 40.38 | 10.32M |
| August 15, 2025 | 39.93 | 40.42 | 40.42 | 40.66 | 39.75 | 9.88M |
| August 14, 2025 | 40.18 | 39.79 | 39.79 | 40.7 | 39.73 | 9.42M |
| August 13, 2025 | 40.15 | 40 | 40 | 40.26 | 39.8 | 9.16M |
| August 12, 2025 | 40.15 | 40.05 | 40.05 | 40.71 | 40 | 10.68M |
| August 11, 2025 | 39.65 | 40.12 | 40.12 | 40.26 | 39.44 | 11.7M |
| August 08, 2025 | 39.51 | 39.65 | 39.65 | 40.37 | 39.16 | 12.96M |
| August 07, 2025 | 39.13 | 39.68 | 39.68 | 40.52 | 39.06 | 16.84M |
| August 06, 2025 | 39.05 | 38.97 | 38.97 | 39.26 | 38.81 | 5.06M |
| August 05, 2025 | 39.07 | 39.09 | 39.09 | 39.23 | 38.86 | 5.1M |
| August 04, 2025 | 38.91 | 39.11 | 39.11 | 39.46 | 38.4 | 10.35M |
| August 01, 2025 | 38.84 | 39.17 | 39.17 | 39.66 | 38.84 | 7.76M |
| July 31, 2025 | 39.3 | 38.9 | 38.9 | 39.55 | 38.76 | 7.89M |
| July 30, 2025 | 38.94 | 39.4 | 39.4 | 39.74 | 38.71 | 11.12M |
| July 29, 2025 | 39.08 | 38.94 | 38.94 | 39.15 | 38.58 | 8.12M |
| July 28, 2025 | 39.37 | 39.17 | 39.17 | 39.58 | 39.02 | 7.17M |
| July 25, 2025 | 39.44 | 39.36 | 39.36 | 40.06 | 39.3 | 9.05M |
| July 24, 2025 | 38.97 | 39.49 | 39.49 | 39.84 | 38.87 | 10.66M |
| July 23, 2025 | 39.05 | 38.92 | 38.92 | 39.56 | 38.91 | 8.54M |
| July 22, 2025 | 39.02 | 39.05 | 39.05 | 39.25 | 38.87 | 7.61M |
| July 21, 2025 | 39.03 | 39.02 | 39.02 | 39.12 | 38.83 | 8.69M |
| July 18, 2025 | 38.68 | 39.22 | 39.22 | 39.99 | 38.6 | 16.73M |
| July 17, 2025 | 38.55 | 38.43 | 38.43 | 38.7 | 38.24 | 6.91M |
| July 16, 2025 | 39.39 | 38.6 | 38.6 | 39.5 | 38.36 | 11.95M |
| July 15, 2025 | 38.77 | 39.25 | 39.25 | 39.85 | 38.57 | 26.86M |
| July 14, 2025 | 36.85 | 36.99 | 36.99 | 37.58 | 36.8 | 7.17M |
| July 11, 2025 | 36.61 | 36.64 | 36.64 | 36.86 | 36.52 | 6.71M |
| July 10, 2025 | 36.48 | 36.57 | 36.57 | 36.64 | 36.4 | 4.17M |
| July 09, 2025 | 36.5 | 36.48 | 36.48 | 36.72 | 36.42 | 4.39M |
| July 08, 2025 | 36.34 | 36.5 | 36.5 | 36.58 | 36.28 | 4.85M |
| July 07, 2025 | 36.6 | 36.34 | 36.34 | 36.67 | 36.33 | 3.36M |
| July 04, 2025 | 36.63 | 36.52 | 36.52 | 36.79 | 36.51 | 4.61M |
| July 03, 2025 | 36.46 | 36.6 | 36.6 | 36.63 | 36.42 | 3.8M |
| July 02, 2025 | 36.6 | 36.45 | 36.45 | 36.61 | 36.32 | 3.32M |
| July 01, 2025 | 36.49 | 36.62 | 36.62 | 36.69 | 36.37 | 4.43M |
| June 30, 2025 | 36.01 | 36.43 | 36.43 | 36.55 | 35.91 | 6.72M |
| June 27, 2025 | 36.02 | 36 | 36 | 36.22 | 35.98 | 4.31M |
| June 26, 2025 | 36.27 | 35.97 | 35.97 | 36.29 | 35.89 | 5.11M |
| June 25, 2025 | 35.79 | 36.26 | 36.26 | 36.33 | 35.79 | 4M |
| June 24, 2025 | 35.82 | 36.07 | 36.07 | 36.1 | 35.75 | 4.61M |
| June 23, 2025 | 35.6 | 35.72 | 35.72 | 35.82 | 35.47 | 2.59M |
| June 20, 2025 | 35.79 | 35.72 | 35.72 | 36.03 | 35.7 | 2.79M |
| June 19, 2025 | 36.08 | 35.79 | 35.79 | 36.12 | 35.72 | 3.76M |
| June 18, 2025 | 36.15 | 36.01 | 36.01 | 36.18 | 35.92 | 2.91M |
| June 17, 2025 | 36.1 | 36.2 | 36.2 | 36.66 | 36.1 | 4.9M |
| June 16, 2025 | 35.88 | 36.06 | 36.06 | 36.18 | 35.86 | 5.07M |
| June 13, 2025 | 37.1 | 36.17 | 36.17 | 37.11 | 36.06 | 10.86M |
| June 12, 2025 | 37.56 | 37.17 | 37.17 | 37.56 | 37.07 | 6.06M |
| June 11, 2025 | 37.5 | 37.55 | 37.55 | 37.78 | 37.33 | 3.67M |
| June 10, 2025 | 37.98 | 37.64 | 37.44 | 38.03 | 37.44 | 4.48M |
| June 09, 2025 | 37.65 | 37.88 | 37.68 | 38.09 | 37.61 | 4.25M |
| June 06, 2025 | 37.65 | 37.65 | 37.65 | 37.75 | 37.54 | 2.45M |
| June 05, 2025 | 37.91 | 37.65 | 37.65 | 37.95 | 37.56 | 4.44M |
| June 04, 2025 | 37.69 | 37.89 | 37.89 | 37.97 | 37.63 | 3.48M |
| June 03, 2025 | 37.65 | 37.68 | 37.68 | 37.86 | 37.39 | 3.91M |
| May 30, 2025 | 38.03 | 37.77 | 37.77 | 38.28 | 37.75 | 3.5M |