39.60
+1.21(+3.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 34.56 | 38.39 | 38.39 | 38.57 | 34.21 | 53.53M |
| September 04, 2025 | 34.64 | 35.14 | 35.14 | 36.5 | 34.1 | 57.54M |
| September 03, 2025 | 33.15 | 36.05 | 36.05 | 36.2 | 32.55 | 68.93M |
| September 02, 2025 | 31.13 | 32.91 | 32.91 | 33.1 | 31.05 | 51.45M |
| September 01, 2025 | 31.28 | 31.23 | 31.23 | 31.69 | 30.6 | 29.74M |
| August 29, 2025 | 30.61 | 31.6 | 31.6 | 31.6 | 30.4 | 38.98M |
| August 28, 2025 | 30.33 | 30.6 | 30.6 | 30.72 | 29.55 | 40.51M |
| August 27, 2025 | 31.5 | 30.64 | 30.64 | 32.2 | 30.38 | 39.36M |
| August 26, 2025 | 30.92 | 31.83 | 31.83 | 32.9 | 30.82 | 61.95M |
| August 25, 2025 | 30.03 | 30.92 | 30.92 | 31.34 | 28.6 | 55.35M |
| August 22, 2025 | 29.88 | 30.35 | 30.35 | 30.42 | 29.22 | 40.74M |
| August 21, 2025 | 28.4 | 30 | 30 | 30.35 | 28.32 | 50.5M |
| August 20, 2025 | 28.15 | 28.77 | 28.77 | 29.05 | 27.8 | 36.97M |
| August 19, 2025 | 28.3 | 28.34 | 28.34 | 29.11 | 28 | 30.74M |
| August 18, 2025 | 29.08 | 28.31 | 28.31 | 29.35 | 27.99 | 55.05M |
| August 15, 2025 | 29.04 | 28.3 | 28.3 | 29.18 | 28 | 49.38M |
| August 14, 2025 | 28.47 | 29.69 | 29.69 | 30.54 | 28.08 | 50.62M |
| August 13, 2025 | 28.51 | 28.47 | 28.47 | 28.77 | 27.96 | 51.46M |
| August 12, 2025 | 29.17 | 28.5 | 28.5 | 29.73 | 28.19 | 48.54M |
| August 11, 2025 | 29.33 | 28.83 | 28.83 | 29.94 | 28.64 | 52.36M |
| August 08, 2025 | 28.66 | 29.81 | 29.81 | 30.5 | 28.47 | 59.2M |
| August 07, 2025 | 27.69 | 28.59 | 28.59 | 28.84 | 27.6 | 50.54M |
| August 06, 2025 | 27.67 | 28.03 | 28.03 | 28.2 | 27.19 | 57.65M |
| August 05, 2025 | 27.02 | 27.85 | 27.85 | 28.1 | 26.83 | 86.88M |
| August 04, 2025 | 25.45 | 26.53 | 26.53 | 26.53 | 24.83 | 87.51M |
| August 01, 2025 | 23.4 | 24.12 | 24.12 | 24.17 | 23.15 | 41.65M |
| July 31, 2025 | 24.5 | 23.74 | 23.74 | 24.75 | 23.63 | 41.19M |
| July 30, 2025 | 24.11 | 24.22 | 24.22 | 24.53 | 23.7 | 50.26M |
| July 29, 2025 | 23.84 | 24.25 | 24.25 | 24.25 | 23.36 | 35.18M |
| July 28, 2025 | 23.85 | 23.95 | 23.95 | 24.44 | 23.67 | 35.91M |
| July 25, 2025 | 24.35 | 23.92 | 23.92 | 24.35 | 23.52 | 33.27M |
| July 24, 2025 | 24.2 | 24.2 | 24.2 | 24.45 | 23.75 | 29.45M |
| July 23, 2025 | 24 | 24.25 | 24.25 | 24.52 | 23.77 | 35.71M |
| July 22, 2025 | 24.31 | 24.09 | 24.09 | 25.1 | 23.9 | 39.99M |
| July 21, 2025 | 24.6 | 24.74 | 24.74 | 25.28 | 24.44 | 47.43M |
| July 18, 2025 | 24.98 | 24.14 | 24.14 | 25 | 23.88 | 66.19M |
| July 17, 2025 | 24.85 | 24.97 | 24.97 | 25.25 | 24.62 | 49.39M |
| July 16, 2025 | 25.65 | 24.9 | 24.9 | 25.95 | 24.2 | 78.9M |
| July 15, 2025 | 25.67 | 25.87 | 25.87 | 26.48 | 25.31 | 57.33M |
| July 14, 2025 | 25.6 | 25.35 | 25.35 | 25.79 | 24.45 | 78.1M |
| July 11, 2025 | 26.37 | 26.19 | 26.19 | 26.58 | 25.12 | 60.88M |
| July 10, 2025 | 26.02 | 26.52 | 26.52 | 26.99 | 25.5 | 61.3M |
| July 09, 2025 | 26.64 | 26.2 | 26.2 | 26.65 | 25.46 | 59.17M |
| July 08, 2025 | 24.64 | 25.85 | 25.85 | 26.43 | 24.33 | 82.05M |
| July 07, 2025 | 25.47 | 24.38 | 24.38 | 25.95 | 24.26 | 71.32M |
| July 04, 2025 | 23.65 | 25.14 | 25.14 | 25.36 | 23.41 | 104.4M |
| July 03, 2025 | 23.31 | 23.05 | 23.05 | 23.55 | 22.21 | 56.32M |
| July 02, 2025 | 23 | 23.2 | 23.2 | 23.72 | 22.9 | 58.7M |
| July 01, 2025 | 23.81 | 23.05 | 23.05 | 24.2 | 22.93 | 69.45M |
| June 30, 2025 | 21.8 | 23.55 | 23.55 | 23.55 | 21.45 | 84.86M |
| June 27, 2025 | 22.2 | 21.41 | 21.41 | 22.2 | 21.3 | 47.19M |
| June 26, 2025 | 21.3 | 21.99 | 21.99 | 22.5 | 21.02 | 64.2M |
| June 25, 2025 | 21 | 21.41 | 21.41 | 21.5 | 20.76 | 64.85M |
| June 24, 2025 | 21.85 | 21.21 | 21.21 | 22.52 | 21 | 95.48M |
| June 23, 2025 | 20.9 | 21.38 | 21.38 | 22.2 | 20.75 | 98.39M |
| June 20, 2025 | 20.68 | 21.19 | 21.19 | 21.3 | 20.37 | 86.12M |
| June 19, 2025 | 20.79 | 21.19 | 21.19 | 21.8 | 20.4 | 97.09M |
| June 18, 2025 | 20.01 | 20.73 | 20.73 | 20.91 | 19.86 | 90.8M |
| June 17, 2025 | 20.4 | 19.91 | 19.91 | 20.56 | 19.72 | 84.07M |
| June 16, 2025 | 19.97 | 20.92 | 20.92 | 21.38 | 19.56 | 117.82M |