41.34
-0.29(-0.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 40.8 | 41.63 | 41.63 | 42.2 | 40.68 | 24.05M |
| August 18, 2025 | 42.21 | 41.08 | 41.08 | 42.53 | 41.01 | 24.81M |
| August 15, 2025 | 39.6 | 41.46 | 41.46 | 41.77 | 39.6 | 26.85M |
| August 14, 2025 | 41.36 | 39.81 | 39.81 | 41.67 | 39.79 | 29.66M |
| August 13, 2025 | 40.94 | 41.34 | 41.34 | 41.8 | 40.9 | 28.24M |
| August 12, 2025 | 41.5 | 41.76 | 41.76 | 42.55 | 39.8 | 51.77M |
| August 11, 2025 | 42.98 | 42.63 | 42.63 | 43.28 | 41.25 | 59.59M |
| August 08, 2025 | 37.1 | 39.41 | 39.41 | 40 | 36.83 | 48.94M |
| August 07, 2025 | 35.97 | 37.22 | 37.22 | 37.25 | 35 | 38.5M |
| August 06, 2025 | 35.82 | 35.72 | 35.72 | 36.03 | 35.46 | 14.86M |
| August 05, 2025 | 35.82 | 35.82 | 35.82 | 35.94 | 35.42 | 14.46M |
| August 04, 2025 | 36.05 | 35.77 | 35.77 | 36.35 | 35.25 | 17.74M |
| August 01, 2025 | 36.16 | 36.08 | 36.08 | 37.24 | 35.85 | 23.55M |
| July 31, 2025 | 37.35 | 36.16 | 36.16 | 37.42 | 35.82 | 35.62M |
| July 30, 2025 | 39.02 | 37.92 | 37.92 | 39.19 | 37.65 | 27.42M |
| July 29, 2025 | 37.45 | 38.13 | 38.13 | 38.96 | 37.3 | 26.96M |
| July 28, 2025 | 37.9 | 37.49 | 37.49 | 38.9 | 37.26 | 38.19M |
| July 25, 2025 | 38.6 | 39.01 | 39.01 | 40.25 | 38.45 | 52.6M |
| July 24, 2025 | 35.19 | 38.6 | 38.6 | 38.7 | 35.19 | 52.9M |
| July 23, 2025 | 36.3 | 35.58 | 35.58 | 36.8 | 35.4 | 34.31M |
| July 22, 2025 | 34.6 | 35.84 | 35.84 | 35.88 | 34.5 | 37.55M |
| July 21, 2025 | 34.18 | 34.41 | 34.41 | 34.75 | 33.72 | 26.85M |
| July 18, 2025 | 32.81 | 33.91 | 33.91 | 34.36 | 32.81 | 40.36M |
| July 17, 2025 | 31.61 | 32.56 | 32.56 | 33.36 | 31.47 | 24.47M |
| July 16, 2025 | 31.92 | 31.47 | 31.47 | 32.01 | 31.31 | 14.26M |
| July 15, 2025 | 32.62 | 32 | 32 | 33 | 31.77 | 32.1M |
| July 14, 2025 | 33.5 | 33.33 | 33.33 | 34.49 | 33.22 | 25.71M |
| July 11, 2025 | 32.88 | 32.78 | 32.78 | 33.6 | 32.68 | 18.35M |
| July 10, 2025 | 32.57 | 32.66 | 32.66 | 32.93 | 32.5 | 8.45M |
| July 09, 2025 | 33.66 | 32.75 | 32.75 | 33.77 | 32.6 | 14.46M |
| July 08, 2025 | 32.66 | 33.34 | 33.34 | 33.8 | 32.66 | 14.61M |
| July 07, 2025 | 32.81 | 32.65 | 32.65 | 32.85 | 32.44 | 9.98M |
| July 04, 2025 | 33.88 | 32.94 | 32.94 | 33.9 | 32.92 | 17.03M |
| July 03, 2025 | 32.97 | 34.57 | 34.07 | 34.85 | 32.46 | 30.54M |
| July 02, 2025 | 31.75 | 32.68 | 32.21 | 32.85 | 31.6 | 18.89M |
| July 01, 2025 | 32.15 | 31.69 | 31.23 | 32.15 | 31.15 | 13.46M |
| June 30, 2025 | 32.21 | 32.16 | 31.69 | 32.45 | 31.85 | 9.85M |
| June 27, 2025 | 32.5 | 32.21 | 32.21 | 33.08 | 32.18 | 15.64M |
| June 26, 2025 | 32 | 31.81 | 31.81 | 32.76 | 31.76 | 16.3M |
| June 25, 2025 | 31.39 | 31.98 | 31.98 | 32.44 | 31.39 | 20.19M |
| June 24, 2025 | 30.1 | 31.28 | 31.28 | 31.45 | 30.06 | 19.05M |
| June 23, 2025 | 29.36 | 30.16 | 30.16 | 30.22 | 29.31 | 13.51M |
| June 20, 2025 | 29.37 | 29.37 | 29.37 | 30.2 | 29.32 | 14.71M |
| June 19, 2025 | 29.6 | 29.36 | 29.36 | 30.25 | 29.27 | 11.11M |
| June 18, 2025 | 30.12 | 29.7 | 29.7 | 30.3 | 29.51 | 10.73M |
| June 17, 2025 | 30.1 | 30.19 | 30.19 | 30.72 | 30 | 12.84M |
| June 16, 2025 | 30.2 | 29.98 | 29.98 | 30.34 | 29.96 | 11.13M |
| June 13, 2025 | 30.65 | 30.32 | 30.32 | 31.03 | 30.17 | 11.46M |
| June 12, 2025 | 31.3 | 30.87 | 30.87 | 31.48 | 30.75 | 13M |
| June 11, 2025 | 30.49 | 31.28 | 31.28 | 31.75 | 30.49 | 20.98M |
| June 10, 2025 | 30.82 | 30.4 | 30.4 | 30.98 | 30.32 | 8.27M |
| June 09, 2025 | 30.55 | 30.67 | 30.67 | 30.96 | 30.4 | 6.21M |
| June 06, 2025 | 30.62 | 30.54 | 30.54 | 31 | 30.5 | 7.17M |
| June 05, 2025 | 30.93 | 30.6 | 30.6 | 31.07 | 30.44 | 7.72M |
| June 04, 2025 | 29.66 | 30.92 | 30.92 | 31.13 | 29.66 | 16.25M |
| June 03, 2025 | 29.32 | 29.62 | 29.62 | 29.79 | 29.09 | 8.92M |
| May 30, 2025 | 29.97 | 29.47 | 29.47 | 30.13 | 29.4 | 7.71M |
| May 29, 2025 | 29.86 | 29.96 | 29.96 | 30.12 | 29.61 | 7.17M |
| May 28, 2025 | 30.06 | 29.88 | 29.88 | 30.26 | 29.81 | 6.05M |
| May 27, 2025 | 30.35 | 30.21 | 30.21 | 30.81 | 30 | 9.55M |