41.69
+0.34(+0.82%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 41.6 | 41.69 | 41.69 | 42.7 | 41.21 | 11.39M |
| August 21, 2025 | 42 | 41.35 | 41.35 | 42.33 | 40.5 | 13.35M |
| August 20, 2025 | 40.48 | 41.55 | 41.55 | 41.88 | 39.8 | 12.71M |
| August 19, 2025 | 39.72 | 40.75 | 40.75 | 40.87 | 39.7 | 12.56M |
| August 18, 2025 | 38.6 | 39.57 | 39.57 | 40.21 | 38.55 | 15.6M |
| August 15, 2025 | 37.02 | 38.48 | 38.48 | 38.56 | 37.02 | 11.68M |
| August 14, 2025 | 38.05 | 37.05 | 37.05 | 38.1 | 36.88 | 11.5M |
| August 13, 2025 | 38.35 | 38.09 | 38.09 | 38.44 | 37.67 | 10.86M |
| August 12, 2025 | 37.58 | 38.08 | 38.08 | 38.44 | 37.46 | 13.67M |
| August 11, 2025 | 36.98 | 37.86 | 37.86 | 38.24 | 36.88 | 16.74M |
| August 08, 2025 | 35.67 | 36.36 | 36.36 | 37.55 | 35.33 | 17.43M |
| August 07, 2025 | 35.59 | 35.9 | 35.9 | 36.66 | 35.33 | 26.94M |
| August 06, 2025 | 33.89 | 34.22 | 34.22 | 34.23 | 33.64 | 6.09M |
| August 05, 2025 | 33.55 | 33.94 | 33.94 | 34.14 | 33.55 | 5.27M |
| August 04, 2025 | 33.8 | 33.56 | 33.56 | 33.81 | 33.2 | 5.46M |
| August 01, 2025 | 33.79 | 34 | 34 | 34.43 | 33.67 | 6.28M |
| July 31, 2025 | 33.72 | 33.7 | 33.7 | 34.27 | 33.6 | 5.74M |
| July 30, 2025 | 34.08 | 33.76 | 33.76 | 34.18 | 33.52 | 6.15M |
| July 29, 2025 | 34.19 | 34.2 | 34.2 | 34.3 | 33.75 | 6.84M |
| July 28, 2025 | 34.99 | 34.28 | 34.28 | 35.04 | 34.12 | 9.63M |
| July 25, 2025 | 34.93 | 34.95 | 34.95 | 35.16 | 34.62 | 6.03M |
| July 24, 2025 | 34.16 | 34.96 | 34.96 | 34.97 | 34.07 | 8.48M |
| July 23, 2025 | 34.36 | 34.23 | 34.23 | 34.54 | 33.91 | 5.18M |
| July 22, 2025 | 33.85 | 34.34 | 34.34 | 34.8 | 33.79 | 7.14M |
| July 21, 2025 | 33.62 | 33.95 | 33.95 | 34 | 33.35 | 6.16M |
| July 18, 2025 | 34.85 | 33.67 | 33.67 | 34.89 | 33.61 | 10.92M |
| July 17, 2025 | 36.29 | 34.69 | 34.69 | 36.29 | 33.86 | 8.05M |
| July 16, 2025 | 34.54 | 34.17 | 34.17 | 34.74 | 34.13 | 6.77M |
| July 15, 2025 | 35.39 | 34.37 | 34.37 | 35.59 | 33.69 | 13.76M |
| July 14, 2025 | 35.5 | 35.69 | 35.69 | 35.76 | 35.06 | 5.13M |
| July 11, 2025 | 36.29 | 35.68 | 35.68 | 36.3 | 35.6 | 7.47M |
| July 10, 2025 | 36.09 | 36.4 | 36.4 | 36.7 | 35.91 | 7.76M |
| July 09, 2025 | 35.96 | 36.12 | 36.12 | 36.55 | 35.65 | 8.9M |
| July 08, 2025 | 34.03 | 36.18 | 36.18 | 36.2 | 33.93 | 12.53M |
| July 07, 2025 | 34.76 | 34.12 | 34.12 | 35.21 | 33.81 | 7.91M |
| July 04, 2025 | 34.93 | 35 | 35 | 35.3 | 34.66 | 7.58M |
| July 03, 2025 | 33.13 | 34.92 | 34.92 | 35.2 | 32.95 | 13.63M |
| July 02, 2025 | 33.55 | 32.91 | 32.91 | 33.66 | 32.61 | 5.05M |
| July 01, 2025 | 33.19 | 33.55 | 33.55 | 33.97 | 32.82 | 6.74M |
| June 30, 2025 | 33.23 | 33.19 | 33.19 | 33.98 | 33.05 | 7.97M |
| June 27, 2025 | 32.99 | 33.1 | 33.1 | 33.56 | 31.9 | 15.08M |
| June 26, 2025 | 34.53 | 34.03 | 34.03 | 34.78 | 33.9 | 6.4M |
| June 25, 2025 | 34.8 | 34.53 | 34.53 | 34.8 | 34.21 | 4.88M |
| June 24, 2025 | 33.82 | 34.67 | 34.67 | 35.06 | 33.68 | 5.55M |
| June 23, 2025 | 34 | 33.73 | 33.73 | 34.44 | 33.55 | 4.55M |
| June 20, 2025 | 34.6 | 34.13 | 34.13 | 35 | 34.06 | 3.97M |
| June 19, 2025 | 35.14 | 34.6 | 34.6 | 35.25 | 34.2 | 5.44M |
| June 18, 2025 | 34.8 | 35.06 | 35.06 | 35.45 | 34.7 | 4.4M |
| June 17, 2025 | 34.22 | 34.98 | 34.98 | 35.38 | 34.07 | 6.09M |
| June 16, 2025 | 34.39 | 34.21 | 34.21 | 34.96 | 33.9 | 5.7M |
| June 13, 2025 | 35.21 | 34.63 | 34.63 | 35.69 | 34.37 | 9.37M |
| June 12, 2025 | 34.67 | 35.39 | 35.39 | 35.57 | 34.67 | 7.31M |
| June 11, 2025 | 34.2 | 34.87 | 34.87 | 34.99 | 33.8 | 7.69M |
| June 10, 2025 | 33.53 | 34.07 | 34.07 | 34.23 | 33.13 | 6.47M |
| June 09, 2025 | 33.19 | 33.43 | 33.43 | 33.87 | 33.1 | 5.23M |
| June 06, 2025 | 33.12 | 33.14 | 33.14 | 33.39 | 32.67 | 4.49M |
| June 05, 2025 | 31.75 | 33.12 | 33.12 | 33.27 | 31.62 | 7.14M |
| June 04, 2025 | 30.77 | 31.74 | 31.74 | 31.75 | 30.72 | 3.98M |
| June 03, 2025 | 30.88 | 30.75 | 30.75 | 31.31 | 30.6 | 3.35M |
| May 30, 2025 | 31.03 | 30.88 | 30.88 | 31.19 | 30.59 | 3.22M |