40.39
+2.05(+5.35%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 37.3 | 38.34 | 38.34 | 38.5 | 36.52 | 32.96M |
September 04, 2025 | 40.79 | 36.71 | 36.71 | 41.86 | 36.66 | 50.15M |
September 03, 2025 | 41.2 | 42.4 | 42.4 | 45.97 | 37.77 | 62.87M |
September 02, 2025 | 39.26 | 40.92 | 40.92 | 43 | 39.12 | 50.62M |
September 01, 2025 | 39.51 | 39.26 | 39.26 | 40.48 | 38.5 | 21.15M |
August 29, 2025 | 41.39 | 39.53 | 39.53 | 41.39 | 39 | 29.84M |
August 28, 2025 | 38.82 | 41.14 | 41.14 | 41.2 | 38.2 | 42.3M |
August 27, 2025 | 39.62 | 38.73 | 38.73 | 41.14 | 38.73 | 33.94M |
August 26, 2025 | 38.78 | 39.73 | 39.73 | 40.4 | 38.6 | 30.04M |
August 25, 2025 | 39.45 | 39.21 | 39.21 | 40.48 | 38.8 | 30.94M |
August 22, 2025 | 38.38 | 39.3 | 39.3 | 39.84 | 38.38 | 28.95M |
August 21, 2025 | 39.6 | 38.36 | 38.36 | 40.57 | 38.12 | 25.88M |
August 20, 2025 | 39.36 | 39.8 | 39.8 | 40.05 | 38.41 | 30.5M |
August 19, 2025 | 40.06 | 39.58 | 39.58 | 41.19 | 39.46 | 43.17M |
August 18, 2025 | 37.4 | 41.46 | 41.46 | 43.6 | 37.15 | 66.68M |
August 15, 2025 | 34.71 | 36.49 | 36.49 | 36.68 | 34.71 | 33.16M |
August 14, 2025 | 36 | 34.8 | 34.8 | 37.38 | 34.7 | 28.29M |
August 13, 2025 | 35.52 | 36.09 | 36.09 | 37.14 | 35.51 | 35.9M |
August 12, 2025 | 34.69 | 35.89 | 35.89 | 36.49 | 34.52 | 38.92M |
August 11, 2025 | 34.5 | 34.79 | 34.79 | 35.15 | 34.35 | 17.99M |
August 08, 2025 | 35.45 | 34.73 | 34.73 | 36.02 | 34.6 | 28.93M |
August 07, 2025 | 35.61 | 36.04 | 36.04 | 36.53 | 35.03 | 45.19M |
August 06, 2025 | 32.73 | 35.61 | 35.61 | 37.51 | 32.7 | 54.03M |
August 05, 2025 | 32.21 | 33.04 | 33.04 | 33.54 | 32 | 22.83M |
August 04, 2025 | 31.66 | 32.18 | 32.18 | 32.27 | 31.58 | 7.92M |
August 01, 2025 | 32.25 | 31.88 | 31.88 | 32.5 | 31.67 | 9.74M |
July 31, 2025 | 32.62 | 32.23 | 32.23 | 33.17 | 32.1 | 13.27M |
July 30, 2025 | 33.31 | 32.5 | 32.5 | 33.6 | 32.28 | 17.78M |
July 29, 2025 | 33.4 | 33.44 | 33.44 | 34.27 | 33.3 | 17.89M |
July 28, 2025 | 33.73 | 33.63 | 33.63 | 33.79 | 33.36 | 18.53M |
July 25, 2025 | 33.1 | 34.1 | 34.1 | 34.49 | 32.6 | 30.14M |
July 24, 2025 | 32.3 | 33.05 | 33.05 | 33.62 | 32.23 | 21.16M |
July 23, 2025 | 32.67 | 32.43 | 32.43 | 33.38 | 32.42 | 18.15M |
July 22, 2025 | 32.49 | 32.95 | 32.95 | 33.46 | 32.47 | 21.46M |
July 21, 2025 | 32.59 | 32.64 | 32.64 | 32.82 | 32.36 | 14.32M |
July 18, 2025 | 32.16 | 33.05 | 33.05 | 33.25 | 31.67 | 23.71M |
July 17, 2025 | 31.52 | 32.2 | 32.14 | 32.22 | 31.2 | 15.86M |
July 16, 2025 | 31.29 | 31.4 | 31.34 | 31.68 | 31.1 | 8.99M |
July 15, 2025 | 31.95 | 31.28 | 31.22 | 31.95 | 31.01 | 13.51M |
July 14, 2025 | 32.2 | 31.87 | 31.81 | 32.23 | 31.68 | 9.52M |
July 11, 2025 | 31.75 | 32.15 | 32.15 | 32.39 | 31.53 | 15.34M |
July 10, 2025 | 31.93 | 31.72 | 31.72 | 31.97 | 31.59 | 10.74M |
July 09, 2025 | 32.1 | 31.86 | 31.86 | 32.33 | 31.75 | 13.98M |
July 08, 2025 | 31.91 | 32.27 | 32.27 | 32.75 | 31.7 | 16.4M |
July 07, 2025 | 32.08 | 31.91 | 31.91 | 32.58 | 31.85 | 12.84M |
July 04, 2025 | 32.6 | 31.98 | 31.98 | 32.79 | 31.86 | 23.49M |
July 03, 2025 | 33.5 | 32.94 | 32.94 | 33.88 | 32.8 | 28.92M |
July 02, 2025 | 32.91 | 34.25 | 34.25 | 35 | 32.7 | 40.3M |
July 01, 2025 | 32.98 | 33.89 | 33.89 | 35.53 | 32.98 | 51.81M |
June 30, 2025 | 32.35 | 32.88 | 32.88 | 33.99 | 32.35 | 38.96M |
June 27, 2025 | 31.99 | 31.5 | 31.5 | 32.15 | 31.35 | 15.63M |
June 26, 2025 | 31.88 | 31.63 | 31.63 | 32.48 | 31.57 | 22.13M |
June 25, 2025 | 31.1 | 32.11 | 32.11 | 32.43 | 31.01 | 28.88M |
June 24, 2025 | 31 | 31.22 | 31.22 | 31.59 | 30.82 | 24.34M |
June 23, 2025 | 29.6 | 31.13 | 31.13 | 31.91 | 29.55 | 32.01M |
June 20, 2025 | 29.81 | 30.45 | 30.45 | 31.29 | 29.7 | 37.74M |
June 19, 2025 | 29.18 | 28.91 | 28.91 | 29.67 | 28.71 | 12.55M |
June 18, 2025 | 29 | 29.34 | 29.34 | 29.43 | 28.78 | 10.4M |
June 17, 2025 | 29.6 | 29.25 | 29.25 | 29.82 | 28.91 | 13.5M |
June 16, 2025 | 28.98 | 29.43 | 29.43 | 29.6 | 28.98 | 8.74M |