38.81
-0.81(-2.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 39.42 | 38.81 | 38.81 | 39.79 | 38.14 | 8.92M |
| August 15, 2025 | 39.4 | 39.62 | 39.62 | 40.02 | 38.89 | 8.45M |
| August 14, 2025 | 44.97 | 39.2 | 39.2 | 44.97 | 39.09 | 13.78M |
| August 13, 2025 | 38.28 | 41.71 | 41.71 | 41.92 | 38 | 16.65M |
| August 12, 2025 | 38.95 | 40.06 | 40.06 | 40.98 | 38.75 | 11.38M |
| August 11, 2025 | 36.88 | 38.98 | 38.98 | 39.06 | 36.75 | 9.25M |
| August 08, 2025 | 36.65 | 36.92 | 36.92 | 37.68 | 36.23 | 5.18M |
| August 07, 2025 | 37.4 | 36.69 | 36.69 | 37.75 | 36.13 | 7.34M |
| August 06, 2025 | 38.09 | 37.55 | 37.55 | 38.63 | 37.34 | 7.01M |
| August 05, 2025 | 39.5 | 38.13 | 38.13 | 39.77 | 37.75 | 7.64M |
| August 04, 2025 | 39.17 | 39.35 | 39.35 | 39.67 | 38.33 | 8.44M |
| August 01, 2025 | 39.15 | 39.46 | 39.46 | 41.27 | 38.69 | 9.8M |
| July 31, 2025 | 40.08 | 39.65 | 39.65 | 41 | 39.39 | 12.39M |
| July 30, 2025 | 37.99 | 40.36 | 40.36 | 40.79 | 37.52 | 16.15M |
| July 29, 2025 | 36.06 | 38 | 38 | 38.18 | 35.91 | 16.74M |
| July 28, 2025 | 34.96 | 35.66 | 35.66 | 36.1 | 34.46 | 10.41M |
| July 25, 2025 | 34.21 | 34.73 | 34.73 | 35.35 | 34.03 | 5.71M |
| July 24, 2025 | 34.2 | 34.21 | 34.21 | 34.6 | 33.68 | 5.92M |
| July 23, 2025 | 34.1 | 34.06 | 34.06 | 34.57 | 34 | 3.9M |
| July 22, 2025 | 34.82 | 34.5 | 34.5 | 35.84 | 34.4 | 6.5M |
| July 21, 2025 | 35.08 | 34.9 | 34.9 | 35.44 | 34.21 | 7.88M |
| July 18, 2025 | 35.3 | 35.26 | 35.26 | 37.18 | 34.95 | 12.15M |
| July 17, 2025 | 33.8 | 35.09 | 35.09 | 35.16 | 33.61 | 11.28M |
| July 16, 2025 | 34.77 | 33.85 | 33.85 | 34.84 | 33.78 | 7.15M |
| July 15, 2025 | 34.03 | 34.2 | 34.2 | 35.35 | 34 | 11.05M |
| July 14, 2025 | 34.35 | 34.05 | 34.05 | 34.69 | 33.96 | 5.16M |
| July 11, 2025 | 34.22 | 34.15 | 34.15 | 34.5 | 33.47 | 9.09M |
| July 10, 2025 | 34.95 | 34.5 | 34.5 | 35.77 | 33.55 | 14.6M |
| July 09, 2025 | 35.5 | 34.95 | 34.95 | 36.8 | 34.8 | 15.92M |
| July 08, 2025 | 34.1 | 35.28 | 35.28 | 36.59 | 33.63 | 20.37M |
| July 07, 2025 | 34.89 | 34.09 | 34.09 | 36.27 | 33.8 | 22.51M |
| July 04, 2025 | 31.63 | 34.79 | 34.79 | 34.79 | 31.63 | 13.51M |
| July 03, 2025 | 29.55 | 31.63 | 31.63 | 31.94 | 29.43 | 10.27M |
| July 02, 2025 | 30.11 | 29.39 | 29.39 | 30.16 | 29.22 | 4.04M |
| July 01, 2025 | 29.3 | 30.1 | 30.1 | 30.2 | 29.06 | 4.84M |
| June 30, 2025 | 29.02 | 29.41 | 29.41 | 29.64 | 28.91 | 4.26M |
| June 27, 2025 | 28.4 | 29.01 | 29.01 | 29.32 | 28.17 | 5.5M |
| June 26, 2025 | 28.8 | 28.97 | 28.37 | 29.38 | 28.71 | 3.92M |
| June 25, 2025 | 29.22 | 28.87 | 28.27 | 29.4 | 28.38 | 5.69M |
| June 24, 2025 | 28.82 | 29.22 | 28.61 | 29.39 | 28.82 | 4.69M |
| June 23, 2025 | 28.8 | 28.85 | 28.25 | 29.25 | 28.62 | 4.09M |
| June 20, 2025 | 29.15 | 28.88 | 28.88 | 29.46 | 28.8 | 4.53M |
| June 19, 2025 | 29.36 | 29.22 | 29.22 | 29.76 | 29.08 | 5.61M |
| June 18, 2025 | 29.29 | 29.5 | 29.5 | 29.57 | 28.82 | 5.55M |
| June 17, 2025 | 28.5 | 29.26 | 29.26 | 29.88 | 28.5 | 9.37M |
| June 16, 2025 | 28.06 | 28.56 | 28.56 | 28.82 | 28.06 | 5.2M |
| June 13, 2025 | 28.06 | 28.25 | 28.25 | 28.61 | 28.02 | 3.55M |
| June 12, 2025 | 27.71 | 28.2 | 28.2 | 28.33 | 27.71 | 3.43M |
| June 11, 2025 | 27.85 | 27.85 | 27.85 | 28.44 | 27.84 | 4.35M |
| June 10, 2025 | 27.56 | 28.02 | 28.02 | 28.63 | 27.43 | 7.56M |
| June 09, 2025 | 26.67 | 27.8 | 27.8 | 27.83 | 26.65 | 7.29M |
| June 06, 2025 | 27 | 26.67 | 26.67 | 27.03 | 26.58 | 3.47M |
| June 05, 2025 | 26.31 | 26.99 | 26.99 | 27.12 | 26.25 | 6.34M |
| June 04, 2025 | 25.31 | 26.44 | 26.44 | 26.83 | 25.26 | 6.53M |
| June 03, 2025 | 25.12 | 25.18 | 25.18 | 25.33 | 25.08 | 1.66M |
| May 30, 2025 | 25.3 | 25.2 | 25.2 | 25.38 | 24.93 | 2.5M |
| May 29, 2025 | 24.85 | 25.42 | 25.42 | 25.47 | 24.72 | 2.63M |
| May 28, 2025 | 24.74 | 24.82 | 24.82 | 24.99 | 24.62 | 2.03M |
| May 27, 2025 | 25.09 | 24.8 | 24.8 | 25.25 | 24.69 | 1.77M |
| May 26, 2025 | 24.93 | 25.18 | 25.18 | 25.29 | 24.91 | 2.13M |