40.40
+1.01(+2.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 39.05 | 40.4 | 40.4 | 41.27 | 38.83 | 9.57M |
| August 15, 2025 | 38.35 | 39.39 | 39.39 | 39.65 | 38.02 | 7.94M |
| August 14, 2025 | 37.99 | 39.35 | 39.35 | 40.35 | 37.09 | 12.09M |
| August 13, 2025 | 37.79 | 37.87 | 37.87 | 38.64 | 37.67 | 7.14M |
| August 12, 2025 | 36.9 | 38.42 | 38.42 | 38.45 | 36.4 | 8.87M |
| August 11, 2025 | 36.5 | 37.09 | 37.09 | 37.3 | 36.45 | 5.22M |
| August 08, 2025 | 38.28 | 36.44 | 36.44 | 38.28 | 36.1 | 6.97M |
| August 07, 2025 | 38.31 | 37.74 | 37.74 | 39.5 | 37.66 | 10.27M |
| August 06, 2025 | 39.01 | 39.59 | 39.59 | 41 | 37.23 | 13.94M |
| August 05, 2025 | 36.06 | 37.99 | 37.99 | 38.58 | 35.53 | 10.74M |
| August 04, 2025 | 35.2 | 36.05 | 36.05 | 36.94 | 35.1 | 6.41M |
| August 01, 2025 | 37.11 | 36.37 | 36.37 | 38.54 | 35.77 | 9.47M |
| July 31, 2025 | 35.87 | 37.59 | 37.59 | 38.88 | 35.6 | 13.73M |
| July 30, 2025 | 37.13 | 36.49 | 36.49 | 38.87 | 36.49 | 13.57M |
| July 29, 2025 | 42.3 | 39.05 | 39.05 | 42.3 | 38.97 | 18.4M |
| July 28, 2025 | 43.3 | 43.3 | 43.3 | 43.3 | 40.6 | 15.71M |
| July 25, 2025 | 39 | 39.36 | 39.36 | 39.36 | 38.43 | 5.06M |
| July 24, 2025 | 33.96 | 35.78 | 35.78 | 35.86 | 33.65 | 10.08M |
| July 23, 2025 | 32.29 | 34.33 | 34.33 | 36.2 | 31.87 | 11.05M |
| July 22, 2025 | 32.75 | 32.95 | 32.95 | 33.7 | 32.55 | 8.86M |
| July 21, 2025 | 34.36 | 32.9 | 32.9 | 34.57 | 32.88 | 11.7M |
| July 18, 2025 | 31.52 | 34.31 | 34.31 | 34.31 | 30.9 | 9.03M |
| July 17, 2025 | 31.22 | 31.19 | 31.19 | 31.51 | 30.67 | 6.63M |
| July 16, 2025 | 30.4 | 31.68 | 31.68 | 33.5 | 30.3 | 8.52M |
| July 15, 2025 | 30 | 30.45 | 30.45 | 30.57 | 29.63 | 2.5M |
| July 14, 2025 | 29.67 | 30.15 | 30.15 | 30.26 | 29.21 | 1.96M |
| July 11, 2025 | 29.98 | 30.15 | 30.15 | 30.22 | 29.71 | 1.72M |
| July 10, 2025 | 29.88 | 29.98 | 29.98 | 30.15 | 29.66 | 1.34M |
| July 09, 2025 | 30.11 | 29.93 | 29.93 | 30.12 | 29.83 | 1.19M |
| July 08, 2025 | 29.72 | 30.08 | 30.08 | 30.08 | 29.54 | 1.44M |
| July 07, 2025 | 29.46 | 29.72 | 29.72 | 29.84 | 29.32 | 871,400 |
| July 04, 2025 | 29.84 | 29.55 | 29.55 | 30.08 | 29.5 | 1.35M |
| July 03, 2025 | 29.48 | 29.84 | 29.84 | 30.28 | 29.28 | 1.69M |
| July 02, 2025 | 29.73 | 29.35 | 29.35 | 29.73 | 29.05 | 1.41M |
| July 01, 2025 | 30.07 | 29.72 | 29.72 | 30.23 | 29.48 | 1.8M |
| June 30, 2025 | 29.95 | 30.03 | 30.03 | 30.19 | 29.82 | 1.73M |
| June 27, 2025 | 30.22 | 29.95 | 29.95 | 30.45 | 29.81 | 3.11M |
| June 26, 2025 | 30.98 | 30.15 | 30.15 | 31.72 | 29.91 | 5.36M |
| June 25, 2025 | 29.5 | 30.66 | 30.66 | 30.92 | 29.45 | 3.55M |
| June 24, 2025 | 29 | 29.65 | 29.65 | 29.74 | 29 | 1.9M |
| June 23, 2025 | 28.35 | 28.98 | 28.98 | 29.2 | 28.08 | 2.01M |
| June 20, 2025 | 28.39 | 28.34 | 28.34 | 29.05 | 28.1 | 1.7M |
| June 19, 2025 | 29 | 28.55 | 28.55 | 29.3 | 28.48 | 1.66M |
| June 18, 2025 | 29.11 | 28.86 | 28.86 | 29.13 | 28.7 | 1.2M |
| June 17, 2025 | 29.56 | 29.1 | 29.1 | 29.56 | 28.93 | 1.31M |
| June 16, 2025 | 28.85 | 29.42 | 29.42 | 29.85 | 28.66 | 1.74M |
| June 13, 2025 | 29.83 | 28.87 | 28.87 | 29.87 | 28.75 | 2.27M |
| June 12, 2025 | 30.1 | 29.88 | 29.88 | 30.4 | 29.8 | 1.57M |
| June 11, 2025 | 31 | 30.2 | 30.2 | 31.01 | 30.2 | 2.51M |
| June 10, 2025 | 30.63 | 30.71 | 30.71 | 31.27 | 30.21 | 4.44M |
| June 09, 2025 | 29.88 | 30.71 | 30.71 | 31.58 | 29.88 | 4.89M |
| June 06, 2025 | 29.02 | 29.62 | 29.62 | 29.88 | 28.75 | 2.46M |
| June 05, 2025 | 28.48 | 29.07 | 29.01 | 29.27 | 28.29 | 2.11M |
| June 04, 2025 | 28.33 | 28.46 | 28.4 | 28.6 | 28.21 | 975,500 |
| June 03, 2025 | 28.06 | 28.33 | 28.27 | 28.65 | 28.06 | 1.4M |
| May 30, 2025 | 29.15 | 28.3 | 28.3 | 29.15 | 28.15 | 1.92M |
| May 29, 2025 | 28.2 | 29.15 | 29.15 | 29.16 | 28.18 | 2.17M |
| May 28, 2025 | 28.5 | 28.31 | 28.31 | 28.89 | 28.09 | 1.67M |
| May 27, 2025 | 28.69 | 28.43 | 28.43 | 28.94 | 28.3 | 1.18M |
| May 26, 2025 | 28.19 | 28.91 | 28.91 | 28.99 | 28.19 | 1.82M |