39.34
+0.58(+1.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 39.78 | 39.34 | 39.34 | 40.31 | 39.1 | 49.17M |
| August 15, 2025 | 37.75 | 38.76 | 38.76 | 38.93 | 37.71 | 38.39M |
| August 14, 2025 | 38.88 | 37.92 | 37.92 | 39.15 | 37.77 | 44.15M |
| August 13, 2025 | 39.36 | 38.93 | 38.93 | 39.66 | 38.69 | 54.58M |
| August 12, 2025 | 40 | 39.45 | 39.45 | 41.04 | 38.66 | 103.76M |
| August 11, 2025 | 39 | 40.51 | 40.51 | 40.51 | 38.08 | 101.9M |
| August 08, 2025 | 36.43 | 36.83 | 36.83 | 37.29 | 36 | 47.76M |
| August 07, 2025 | 36.13 | 36.46 | 36.46 | 36.52 | 35.16 | 51.43M |
| August 06, 2025 | 35.85 | 35.97 | 35.97 | 35.99 | 35.63 | 21.89M |
| August 05, 2025 | 36.09 | 35.9 | 35.9 | 36.18 | 35.73 | 19.04M |
| August 04, 2025 | 36.01 | 35.91 | 35.91 | 36.16 | 35.36 | 26.9M |
| August 01, 2025 | 36.1 | 36.18 | 36.18 | 36.58 | 35.81 | 27.26M |
| July 31, 2025 | 36.94 | 36 | 36 | 37.04 | 35.8 | 43.55M |
| July 30, 2025 | 38.4 | 37.36 | 37.36 | 38.62 | 37.01 | 37.86M |
| July 29, 2025 | 37.96 | 38.12 | 38.12 | 38.6 | 37.8 | 32.91M |
| July 28, 2025 | 38.3 | 38.28 | 38.28 | 39.07 | 37.71 | 55.55M |
| July 25, 2025 | 39.69 | 39.43 | 39.43 | 40.33 | 39.01 | 77.44M |
| July 24, 2025 | 36.04 | 39.4 | 39.4 | 39.98 | 36.02 | 97.23M |
| July 23, 2025 | 37.15 | 36.48 | 36.48 | 37.94 | 36.4 | 58.77M |
| July 22, 2025 | 36.17 | 36.78 | 36.78 | 37.04 | 35.87 | 41.73M |
| July 21, 2025 | 36.1 | 36.18 | 36.18 | 36.35 | 35.78 | 29.04M |
| July 18, 2025 | 35.13 | 35.95 | 35.95 | 36.3 | 35.13 | 47.41M |
| July 17, 2025 | 33.98 | 34.96 | 34.96 | 35.18 | 33.74 | 34.71M |
| July 16, 2025 | 34.4 | 33.96 | 33.81 | 34.46 | 33.8 | 20.24M |
| July 15, 2025 | 34.82 | 34.48 | 34.33 | 35.3 | 34.01 | 34.07M |
| July 14, 2025 | 35.2 | 35.39 | 35.39 | 36.29 | 35.2 | 42.84M |
| July 11, 2025 | 34.81 | 34.47 | 34.47 | 35.28 | 34.4 | 30.18M |
| July 10, 2025 | 34.35 | 34.63 | 34.63 | 34.79 | 34.19 | 17.22M |
| July 09, 2025 | 35.01 | 34.53 | 34.53 | 35.19 | 34.45 | 19.67M |
| July 08, 2025 | 34.26 | 35.01 | 35.01 | 35.38 | 34.26 | 30.19M |
| July 07, 2025 | 34.2 | 34.24 | 34.24 | 34.59 | 33.92 | 16.71M |
| July 04, 2025 | 34.81 | 34.33 | 34.33 | 34.99 | 34.26 | 29M |
| July 03, 2025 | 34.69 | 35.12 | 35.12 | 35.63 | 34.29 | 48.36M |
| July 02, 2025 | 33.55 | 34.53 | 34.53 | 34.85 | 33.23 | 47.88M |
| July 01, 2025 | 33.56 | 33.56 | 33.56 | 33.64 | 32.91 | 24.83M |
| June 30, 2025 | 34.15 | 33.77 | 33.77 | 34.29 | 33.51 | 27.45M |
| June 27, 2025 | 33.99 | 34.15 | 34.15 | 34.93 | 33.91 | 44.85M |
| June 26, 2025 | 32.97 | 33.5 | 33.5 | 34.96 | 32.86 | 56.4M |
| June 25, 2025 | 32.8 | 32.97 | 32.97 | 33.15 | 32.56 | 33.88M |
| June 24, 2025 | 31.6 | 32.7 | 32.7 | 32.97 | 31.52 | 41.9M |
| June 23, 2025 | 30.4 | 31.52 | 31.52 | 31.53 | 30.28 | 24.86M |
| June 20, 2025 | 31 | 30.6 | 30.6 | 31.63 | 30.6 | 19.16M |
| June 19, 2025 | 31.05 | 31.12 | 31.12 | 32.1 | 30.92 | 23.08M |
| June 18, 2025 | 31.33 | 31.14 | 31.14 | 31.5 | 30.78 | 12.29M |
| June 17, 2025 | 31.2 | 31.27 | 31.27 | 31.74 | 31.04 | 14.9M |
| June 16, 2025 | 31.2 | 31.15 | 31.15 | 31.3 | 30.93 | 12.04M |
| June 13, 2025 | 31.67 | 31.42 | 31.42 | 32.08 | 31.31 | 16.84M |
| June 12, 2025 | 31.73 | 31.9 | 31.9 | 32 | 31.53 | 15.74M |
| June 11, 2025 | 31.15 | 31.88 | 31.88 | 32.3 | 31.07 | 29.17M |
| June 10, 2025 | 31.43 | 31.15 | 31.15 | 31.76 | 30.9 | 15M |
| June 09, 2025 | 31.3 | 31.42 | 31.42 | 31.66 | 31.1 | 13.41M |
| June 06, 2025 | 31.27 | 31.19 | 31.19 | 31.5 | 31.11 | 10.23M |
| June 05, 2025 | 31.1 | 31.24 | 31.24 | 31.4 | 30.92 | 12.26M |
| June 04, 2025 | 30.28 | 31.22 | 31.22 | 31.22 | 30.19 | 26.16M |
| June 03, 2025 | 29.96 | 30.13 | 30.13 | 30.47 | 29.91 | 10.78M |
| May 30, 2025 | 30.55 | 30.18 | 30.18 | 30.55 | 30.13 | 9.51M |
| May 29, 2025 | 30.02 | 30.6 | 30.6 | 30.65 | 29.99 | 12.42M |
| May 28, 2025 | 30.7 | 30.16 | 30.16 | 30.8 | 30.1 | 13.75M |
| May 27, 2025 | 30.57 | 30.87 | 30.87 | 31.5 | 30.51 | 14.94M |
| May 26, 2025 | 31 | 30.59 | 30.59 | 31.4 | 30.51 | 17.05M |