40.78
-0.92(-2.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 41.56 | 41.7 | 41.7 | 42.9 | 41 | 34.08M |
| August 18, 2025 | 41.58 | 41.55 | 41.55 | 44.58 | 41.23 | 56.12M |
| August 15, 2025 | 38.81 | 39.96 | 39.96 | 41.37 | 38.8 | 29.82M |
| August 14, 2025 | 39.17 | 38.77 | 38.77 | 40.12 | 38.2 | 21.3M |
| August 13, 2025 | 39.01 | 38.79 | 38.79 | 39.3 | 38.11 | 21.59M |
| August 12, 2025 | 39.58 | 39.35 | 39.35 | 39.77 | 38.35 | 24.98M |
| August 11, 2025 | 35.6 | 38.94 | 38.94 | 40.97 | 35.39 | 42.38M |
| August 08, 2025 | 35.16 | 34.96 | 34.96 | 35.36 | 34.52 | 8.93M |
| August 07, 2025 | 34.61 | 35.08 | 35.08 | 36.28 | 34.52 | 17.22M |
| August 06, 2025 | 33.67 | 34.69 | 34.69 | 34.77 | 33.5 | 11.34M |
| August 05, 2025 | 33.96 | 33.75 | 33.75 | 34.14 | 33.58 | 6.32M |
| August 04, 2025 | 33.56 | 33.96 | 33.96 | 34.05 | 33.28 | 5.81M |
| August 01, 2025 | 33.59 | 33.66 | 33.66 | 34.05 | 33.45 | 5.37M |
| July 31, 2025 | 34.4 | 33.76 | 33.76 | 34.66 | 33.44 | 9.54M |
| July 30, 2025 | 35.42 | 34.49 | 34.49 | 35.5 | 34.3 | 11.92M |
| July 29, 2025 | 35.27 | 35.5 | 35.5 | 35.8 | 34.98 | 8.48M |
| July 28, 2025 | 35.5 | 35.3 | 35.3 | 35.8 | 34.91 | 7.01M |
| July 25, 2025 | 35.6 | 35.51 | 35.51 | 35.95 | 35.38 | 6.94M |
| July 24, 2025 | 34.69 | 35.61 | 35.61 | 35.86 | 34.62 | 13.07M |
| July 23, 2025 | 35.05 | 34.78 | 34.78 | 35.33 | 34.58 | 11.13M |
| July 22, 2025 | 33.58 | 35.04 | 35.04 | 35.08 | 33.44 | 17.44M |
| July 21, 2025 | 33.42 | 33.57 | 33.57 | 33.94 | 33.16 | 6.97M |
| July 18, 2025 | 33.5 | 33.46 | 33.46 | 33.92 | 33.23 | 6.46M |
| July 17, 2025 | 33 | 33.55 | 33.55 | 33.64 | 32.69 | 8.52M |
| July 16, 2025 | 33.13 | 33 | 33 | 33.29 | 32.95 | 4.99M |
| July 15, 2025 | 33.58 | 33.15 | 33.15 | 33.74 | 32.95 | 6.18M |
| July 14, 2025 | 33.63 | 33.65 | 33.65 | 34.33 | 33.53 | 5.9M |
| July 11, 2025 | 33.4 | 33.52 | 33.52 | 33.98 | 33.02 | 7.75M |
| July 10, 2025 | 33.38 | 33.46 | 33.46 | 33.67 | 33.15 | 4.97M |
| July 09, 2025 | 33.69 | 33.37 | 33.37 | 33.77 | 33.28 | 5.72M |
| July 08, 2025 | 33.31 | 33.65 | 33.65 | 34.14 | 33.01 | 7.52M |
| July 07, 2025 | 33.09 | 33.19 | 33.19 | 33.42 | 32.89 | 6.15M |
| July 04, 2025 | 34 | 33.08 | 33.08 | 34.17 | 32.88 | 12.64M |
| July 03, 2025 | 33.3 | 34.22 | 34.22 | 34.32 | 33.1 | 12.06M |
| July 02, 2025 | 34.45 | 33.7 | 33.7 | 34.49 | 33.51 | 10.22M |
| July 01, 2025 | 35.05 | 34.52 | 34.52 | 35.05 | 34.05 | 11.08M |
| June 30, 2025 | 35 | 35.2 | 35.2 | 35.3 | 34.4 | 10.33M |
| June 27, 2025 | 35.63 | 35 | 35 | 36 | 34.81 | 13.6M |
| June 26, 2025 | 34.9 | 35.56 | 35.56 | 36.02 | 34.7 | 16.8M |
| June 25, 2025 | 34.98 | 34.89 | 34.89 | 35.16 | 34.38 | 12.38M |
| June 24, 2025 | 34.74 | 34.99 | 34.99 | 35.05 | 34.34 | 12.67M |
| June 23, 2025 | 34.2 | 34.44 | 34.44 | 35.11 | 34.1 | 7.74M |
| June 20, 2025 | 33.9 | 34.5 | 34.5 | 35.56 | 33.81 | 12.46M |
| June 19, 2025 | 33.75 | 34.08 | 34.08 | 34.84 | 33.61 | 10.59M |
| June 18, 2025 | 34.01 | 33.92 | 33.92 | 34.3 | 33.47 | 6.54M |
| June 17, 2025 | 34.55 | 34.12 | 34.12 | 34.79 | 34.09 | 6.61M |
| June 16, 2025 | 34.11 | 34.55 | 34.55 | 34.71 | 33.94 | 8.34M |
| June 13, 2025 | 34.62 | 34.48 | 34.48 | 35 | 34.22 | 11.38M |
| June 12, 2025 | 34.68 | 34.78 | 34.78 | 35.21 | 33.7 | 14.96M |
| June 11, 2025 | 33.3 | 34.73 | 34.73 | 35.52 | 33.21 | 25.1M |
| June 10, 2025 | 32.73 | 33.28 | 33.28 | 34.08 | 32.6 | 17.21M |
| June 09, 2025 | 31.72 | 32.75 | 32.75 | 33.08 | 31.72 | 13.18M |
| June 06, 2025 | 30.94 | 31.65 | 31.65 | 32.34 | 30.76 | 9.8M |
| June 05, 2025 | 30.86 | 30.92 | 30.92 | 31 | 30.52 | 3.52M |
| June 04, 2025 | 30.69 | 30.88 | 30.88 | 31.34 | 30.57 | 4.62M |
| June 03, 2025 | 30.08 | 30.61 | 30.61 | 31.15 | 30.06 | 6.24M |
| May 30, 2025 | 30.82 | 30.27 | 30.27 | 31.04 | 30.2 | 4.35M |
| May 29, 2025 | 30.1 | 30.82 | 30.82 | 30.92 | 30.06 | 4.49M |
| May 28, 2025 | 30.8 | 30.16 | 30.16 | 30.86 | 30.11 | 4.32M |
| May 27, 2025 | 30.56 | 30.82 | 30.82 | 30.93 | 30.18 | 4.22M |