41.45
+0.42(+1.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 41.43 | 41.45 | 41.45 | 42.2 | 40.72 | 19.55M |
| August 15, 2025 | 40.51 | 41.03 | 41.03 | 41.84 | 40 | 19.76M |
| August 14, 2025 | 42.32 | 40.62 | 40.62 | 43.18 | 40.51 | 27.24M |
| August 13, 2025 | 42.1 | 43.18 | 43.18 | 44.44 | 41.5 | 33.06M |
| August 12, 2025 | 39 | 42.78 | 42.78 | 45.15 | 38.72 | 43.7M |
| August 11, 2025 | 38.58 | 39.21 | 39.21 | 39.43 | 38.02 | 23.5M |
| August 08, 2025 | 40.42 | 39.23 | 39.23 | 42.06 | 39.12 | 47.18M |
| August 07, 2025 | 33.7 | 40.2 | 40.2 | 40.2 | 33.66 | 27.37M |
| August 06, 2025 | 32.56 | 33.5 | 33.5 | 33.74 | 32.33 | 8.42M |
| August 05, 2025 | 32.7 | 32.67 | 32.67 | 32.78 | 32.49 | 4.08M |
| August 04, 2025 | 32 | 32.62 | 32.62 | 32.67 | 31.85 | 4.35M |
| August 01, 2025 | 32.01 | 32.25 | 32.25 | 32.76 | 31.87 | 4.83M |
| July 31, 2025 | 32.2 | 32.12 | 32.12 | 32.92 | 31.92 | 6.37M |
| July 30, 2025 | 32.64 | 32.39 | 32.39 | 33.3 | 32.09 | 7.4M |
| July 29, 2025 | 32.23 | 32.64 | 32.64 | 32.76 | 32.18 | 5.96M |
| July 28, 2025 | 32.4 | 32.23 | 32.23 | 32.46 | 32.12 | 3.96M |
| July 25, 2025 | 32.15 | 32.46 | 32.46 | 32.48 | 31.7 | 7.17M |
| July 24, 2025 | 31.26 | 31.88 | 31.88 | 32.16 | 31.26 | 5.96M |
| July 23, 2025 | 31.4 | 31.23 | 31.23 | 31.76 | 31.16 | 4.32M |
| July 22, 2025 | 31.53 | 31.37 | 31.37 | 31.75 | 31.22 | 3.6M |
| July 21, 2025 | 31.5 | 31.53 | 31.53 | 31.66 | 31.38 | 3.01M |
| July 18, 2025 | 31.54 | 31.5 | 31.5 | 31.82 | 31.2 | 3.8M |
| July 17, 2025 | 31.05 | 31.58 | 31.58 | 31.6 | 30.91 | 4.28M |
| July 16, 2025 | 30.88 | 31.21 | 31.21 | 32.17 | 30.8 | 5.74M |
| July 15, 2025 | 31.33 | 30.95 | 30.95 | 31.5 | 30.6 | 4.13M |
| July 14, 2025 | 31.7 | 31.41 | 31.41 | 31.78 | 31.32 | 2.85M |
| July 11, 2025 | 31.07 | 31.68 | 31.68 | 31.87 | 30.82 | 4.56M |
| July 10, 2025 | 31.33 | 31.19 | 31.19 | 31.53 | 31.06 | 3.22M |
| July 09, 2025 | 31.76 | 31.41 | 31.41 | 31.85 | 31.28 | 3.81M |
| July 08, 2025 | 31.45 | 31.79 | 31.79 | 31.89 | 31.45 | 3.65M |
| July 07, 2025 | 31.42 | 31.48 | 31.48 | 31.75 | 31.3 | 2.8M |
| July 04, 2025 | 32.1 | 31.47 | 31.47 | 32.27 | 31.39 | 5.42M |
| July 03, 2025 | 32.11 | 32.18 | 32.18 | 32.52 | 31.98 | 4.2M |
| July 02, 2025 | 32.03 | 32.15 | 32.15 | 32.8 | 31.79 | 6.32M |
| July 01, 2025 | 32.85 | 32.8 | 32.8 | 33.8 | 32.5 | 9.72M |
| June 30, 2025 | 32.27 | 32.75 | 32.75 | 33.19 | 32.27 | 6.05M |
| June 27, 2025 | 33 | 32.24 | 32.24 | 33.33 | 32.08 | 6.51M |
| June 26, 2025 | 32.5 | 32.12 | 32.12 | 32.85 | 32.05 | 6.48M |
| June 25, 2025 | 31.92 | 32.55 | 32.55 | 32.57 | 31.66 | 8.7M |
| June 24, 2025 | 30.92 | 31.94 | 31.94 | 31.96 | 30.9 | 6.73M |
| June 23, 2025 | 29.75 | 30.92 | 30.92 | 31.12 | 29.67 | 5.12M |
| June 20, 2025 | 30.2 | 30.22 | 30.22 | 31.5 | 30.18 | 5.65M |
| June 19, 2025 | 31.07 | 30.13 | 30.13 | 31.52 | 30.08 | 5.29M |
| June 18, 2025 | 30.83 | 31.27 | 31.27 | 31.48 | 30.62 | 4.54M |
| June 17, 2025 | 30.75 | 30.95 | 30.95 | 31.25 | 30.33 | 3.96M |
| June 16, 2025 | 29.95 | 30.82 | 30.82 | 30.97 | 29.88 | 4.04M |
| June 13, 2025 | 31.5 | 30.28 | 30.28 | 32.22 | 30.24 | 7.16M |
| June 12, 2025 | 31.5 | 31.83 | 31.83 | 31.88 | 31.24 | 4.46M |
| June 11, 2025 | 32.03 | 31.67 | 31.67 | 32.29 | 31.6 | 7.13M |
| June 10, 2025 | 32.68 | 32.1 | 32.1 | 33.48 | 32.1 | 10.98M |
| June 09, 2025 | 32.52 | 32.78 | 32.78 | 32.99 | 32.44 | 6.67M |
| June 06, 2025 | 32.36 | 32.81 | 32.81 | 33.45 | 32.2 | 8.6M |
| June 05, 2025 | 32.42 | 32.62 | 32.62 | 33 | 31.81 | 8.37M |
| June 04, 2025 | 31.66 | 32.44 | 32.44 | 32.78 | 31.5 | 8.68M |
| June 03, 2025 | 31.5 | 31.66 | 31.66 | 31.99 | 31.31 | 5.05M |
| May 30, 2025 | 32.52 | 31.7 | 31.7 | 32.68 | 31.56 | 7.94M |
| May 29, 2025 | 32.64 | 32.99 | 32.99 | 33.1 | 32.16 | 12.17M |
| May 28, 2025 | 30.6 | 32.59 | 32.59 | 34.51 | 30.13 | 16.27M |
| May 27, 2025 | 31.35 | 30.56 | 30.56 | 31.54 | 30.5 | 7.41M |
| May 26, 2025 | 32.11 | 31.6 | 31.6 | 33.2 | 31.2 | 9.92M |