41.90
+0.1(+0.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 42.11 | 41.9 | 41.9 | 42.5 | 41.59 | 9.58M |
| August 15, 2025 | 41.27 | 41.8 | 41.8 | 42.03 | 41.1 | 8.73M |
| August 14, 2025 | 40.55 | 41.07 | 41.07 | 42.12 | 40.55 | 11.7M |
| August 13, 2025 | 39.85 | 40.54 | 40.54 | 40.64 | 39.8 | 6.58M |
| August 12, 2025 | 40.16 | 39.85 | 39.85 | 40.16 | 39.69 | 4.34M |
| August 11, 2025 | 39.8 | 40.14 | 40.14 | 40.35 | 39.8 | 4.08M |
| August 08, 2025 | 40.07 | 39.99 | 39.99 | 40.62 | 39.5 | 5.44M |
| August 07, 2025 | 40.76 | 40.07 | 40.07 | 40.85 | 39.94 | 6.61M |
| August 06, 2025 | 40.04 | 40.91 | 40.91 | 41.99 | 39.78 | 9.42M |
| August 05, 2025 | 40.08 | 40.05 | 40.05 | 40.25 | 39.61 | 5.77M |
| August 04, 2025 | 39.54 | 39.95 | 39.95 | 40.25 | 39.3 | 6.89M |
| August 01, 2025 | 39 | 39.7 | 39.7 | 39.8 | 38.96 | 7.43M |
| July 31, 2025 | 38.8 | 39.13 | 39.13 | 39.49 | 38.66 | 7.53M |
| July 30, 2025 | 39.12 | 38.84 | 38.84 | 39.14 | 38.5 | 6.15M |
| July 29, 2025 | 39.1 | 39 | 39 | 39.37 | 38.79 | 4.78M |
| July 28, 2025 | 39.17 | 39.13 | 39.13 | 39.45 | 38.92 | 4.13M |
| July 25, 2025 | 39.44 | 38.99 | 38.99 | 39.6 | 38.85 | 5.69M |
| July 24, 2025 | 39.55 | 39.36 | 39.36 | 40 | 39.28 | 6.11M |
| July 23, 2025 | 40.36 | 39.48 | 39.48 | 40.42 | 39.33 | 7.61M |
| July 22, 2025 | 41.3 | 40.37 | 40.37 | 41.7 | 39.88 | 9.28M |
| July 21, 2025 | 40.61 | 40.89 | 40.89 | 41.19 | 40.37 | 8.42M |
| July 18, 2025 | 39.6 | 41.04 | 41.04 | 41.5 | 39.48 | 12.28M |
| July 17, 2025 | 38.43 | 39.28 | 39.28 | 39.77 | 38.27 | 8.64M |
| July 16, 2025 | 38.14 | 38.47 | 38.47 | 38.71 | 37.87 | 5.59M |
| July 15, 2025 | 37.87 | 38.09 | 38.09 | 38.27 | 37.65 | 4.37M |
| July 14, 2025 | 37.53 | 37.84 | 37.84 | 38.3 | 37.47 | 4.44M |
| July 11, 2025 | 37.66 | 37.52 | 37.52 | 37.75 | 37.21 | 3.44M |
| July 10, 2025 | 37.5 | 37.6 | 37.6 | 37.75 | 37.37 | 2.65M |
| July 09, 2025 | 37.95 | 37.58 | 37.58 | 38.02 | 37.47 | 4.09M |
| July 08, 2025 | 36.96 | 37.9 | 37.9 | 38.17 | 36.91 | 6.03M |
| July 07, 2025 | 37.36 | 37.12 | 37.12 | 37.36 | 36.59 | 3.34M |
| July 04, 2025 | 36.87 | 37.28 | 37.28 | 37.64 | 36.68 | 6.54M |
| July 03, 2025 | 36.25 | 36.94 | 36.94 | 36.95 | 36.15 | 4.76M |
| July 02, 2025 | 36.53 | 35.96 | 35.96 | 36.73 | 35.87 | 3.77M |
| July 01, 2025 | 36.85 | 36.74 | 36.74 | 37.1 | 36.51 | 3.28M |
| June 30, 2025 | 36.67 | 36.85 | 36.85 | 36.9 | 36.46 | 4.27M |
| June 27, 2025 | 37.5 | 36.75 | 36.75 | 37.67 | 36.69 | 5.5M |
| June 26, 2025 | 37.03 | 36.5 | 36.5 | 37.05 | 36.49 | 4.94M |
| June 25, 2025 | 37.47 | 37.06 | 37.06 | 37.68 | 36.8 | 8.38M |
| June 24, 2025 | 37.17 | 37.47 | 37.47 | 37.67 | 37.17 | 7.06M |
| June 23, 2025 | 36.77 | 37.16 | 37.16 | 37.19 | 36.3 | 5.58M |
| June 20, 2025 | 37 | 37.15 | 37.15 | 37.36 | 36.45 | 7.71M |
| June 19, 2025 | 35.73 | 37.07 | 37.07 | 37.33 | 35.42 | 12.99M |
| June 18, 2025 | 35.25 | 35.38 | 35.38 | 35.49 | 35 | 1.95M |
| June 17, 2025 | 35.3 | 35.22 | 35.22 | 35.7 | 35.14 | 2.45M |
| June 16, 2025 | 34.66 | 35.3 | 35.3 | 35.39 | 34.5 | 3M |
| June 13, 2025 | 35.15 | 34.83 | 34.83 | 35.4 | 34.66 | 3.11M |
| June 12, 2025 | 35.54 | 35.45 | 35.45 | 35.92 | 35.16 | 2.81M |
| June 11, 2025 | 35.83 | 35.58 | 35.58 | 36.26 | 35.51 | 3.76M |
| June 10, 2025 | 35.6 | 35.25 | 35.25 | 36.1 | 34.8 | 4.28M |
| June 09, 2025 | 35.95 | 35.68 | 35.68 | 36.16 | 35.4 | 3.81M |
| June 06, 2025 | 36.3 | 35.94 | 35.94 | 36.31 | 35.7 | 3.17M |
| June 05, 2025 | 35.51 | 36.3 | 36.3 | 36.3 | 35.13 | 4.71M |
| June 04, 2025 | 34.8 | 35.5 | 35.5 | 35.5 | 34.65 | 3.21M |
| June 03, 2025 | 34.64 | 34.81 | 34.81 | 35.01 | 34.5 | 2.06M |
| May 30, 2025 | 35.38 | 34.8 | 34.8 | 35.56 | 34.71 | 3.16M |
| May 29, 2025 | 35.45 | 35.69 | 35.69 | 36.02 | 35.45 | 3.34M |
| May 28, 2025 | 35.31 | 35.32 | 35.32 | 35.79 | 35.15 | 2.79M |
| May 27, 2025 | 36.54 | 35.45 | 35.15 | 36.57 | 35.39 | 3.85M |
| May 26, 2025 | 36.68 | 36.54 | 36.23 | 36.82 | 36.3 | 2.83M |