40.05
+1.59(+4.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 38.48 | 40.05 | 40.05 | 40.24 | 38.14 | 7.95M |
| September 04, 2025 | 40.61 | 38.46 | 38.46 | 41 | 37.45 | 10.83M |
| September 03, 2025 | 40.97 | 41.45 | 41.45 | 42.75 | 40.3 | 8.96M |
| September 02, 2025 | 42.42 | 41.01 | 41.01 | 43.65 | 39.94 | 11.15M |
| September 01, 2025 | 43 | 42.51 | 42.51 | 43.25 | 41.85 | 8.54M |
| August 29, 2025 | 42.94 | 42.3 | 42.3 | 42.96 | 41 | 15.3M |
| August 28, 2025 | 41 | 44.05 | 44.05 | 44.05 | 41 | 14.6M |
| August 27, 2025 | 44.98 | 41.97 | 41.97 | 45.5 | 41.97 | 16.86M |
| August 26, 2025 | 45.08 | 44.4 | 44.4 | 46.2 | 44.29 | 14M |
| August 25, 2025 | 45.2 | 45.62 | 45.62 | 46.72 | 45.15 | 15.92M |
| August 22, 2025 | 45.09 | 45.61 | 45.61 | 47.01 | 45.09 | 16.52M |
| August 21, 2025 | 47.7 | 45.09 | 45.09 | 49.01 | 44.8 | 20.69M |
| August 20, 2025 | 47.33 | 48.98 | 48.98 | 50.2 | 46.28 | 22.86M |
| August 19, 2025 | 50 | 48.75 | 48.75 | 50.95 | 48.01 | 25.68M |
| August 18, 2025 | 49.77 | 51.88 | 51.88 | 52 | 47.66 | 34.75M |
| August 15, 2025 | 45.05 | 48.59 | 48.59 | 49.85 | 45.05 | 26.42M |
| August 14, 2025 | 48.68 | 45.94 | 45.94 | 49.64 | 45.65 | 26.85M |
| August 13, 2025 | 47.3 | 49.37 | 49.37 | 50.6 | 47.3 | 32.05M |
| August 12, 2025 | 44.63 | 48.76 | 48.76 | 52.98 | 44.6 | 42.22M |
| August 11, 2025 | 45.88 | 45.76 | 45.76 | 46.86 | 43.86 | 32.14M |
| August 08, 2025 | 47.02 | 44.76 | 44.76 | 51.51 | 44.5 | 47.82M |
| August 07, 2025 | 38.8 | 47.66 | 47.66 | 47.66 | 38.3 | 37.28M |
| August 06, 2025 | 38.42 | 39.72 | 39.72 | 41.33 | 38 | 37.92M |
| August 05, 2025 | 34.96 | 38.46 | 38.46 | 40.9 | 34.26 | 40.4M |
| August 04, 2025 | 33.03 | 34.9 | 34.9 | 35.51 | 33.03 | 22.97M |
| August 01, 2025 | 36.79 | 33.71 | 33.71 | 36.79 | 33.54 | 27.97M |
| July 31, 2025 | 36 | 36.85 | 36.85 | 38.33 | 35.9 | 35.04M |
| July 30, 2025 | 35.61 | 38.6 | 38.6 | 40 | 34.6 | 46.62M |
| July 29, 2025 | 35.2 | 34.52 | 34.52 | 35.92 | 33.78 | 35.21M |
| July 28, 2025 | 33.1 | 36.5 | 36.5 | 37.68 | 33.1 | 48.61M |
| July 25, 2025 | 29.9 | 33.43 | 33.43 | 33.43 | 29.81 | 34.58M |
| July 24, 2025 | 25.6 | 27.86 | 27.86 | 28.38 | 25.6 | 22.22M |
| July 23, 2025 | 25.51 | 26.08 | 26.08 | 26.7 | 25.51 | 10.73M |
| July 22, 2025 | 27.03 | 25.71 | 25.71 | 27.16 | 25.6 | 15.06M |
| July 21, 2025 | 27 | 27.47 | 27.47 | 27.5 | 26.35 | 14M |
| July 18, 2025 | 25.98 | 27.55 | 27.55 | 27.65 | 25.61 | 20.47M |
| July 17, 2025 | 24.48 | 26.2 | 26.2 | 26.93 | 24.02 | 19.79M |
| July 16, 2025 | 24.81 | 24.65 | 24.65 | 25.65 | 24.57 | 17.03M |
| July 15, 2025 | 23.81 | 25.55 | 25.55 | 28.5 | 23.81 | 23.82M |
| July 14, 2025 | 24.21 | 23.8 | 23.8 | 24.25 | 23.63 | 6.54M |
| July 11, 2025 | 23.23 | 24.38 | 24.38 | 24.84 | 23.01 | 14.09M |
| July 10, 2025 | 23.39 | 23.21 | 23.21 | 23.51 | 23.07 | 3.12M |
| July 09, 2025 | 23.61 | 23.39 | 23.39 | 23.7 | 23.24 | 4.68M |
| July 08, 2025 | 23.63 | 23.68 | 23.68 | 23.97 | 23.27 | 5.63M |
| July 07, 2025 | 23.14 | 23.4 | 23.4 | 23.58 | 22.78 | 5.84M |
| July 04, 2025 | 24.07 | 23.23 | 23.23 | 24.07 | 23.03 | 9.22M |
| July 03, 2025 | 23.62 | 24.18 | 24.18 | 24.27 | 23.37 | 11.39M |
| July 02, 2025 | 23.13 | 23.56 | 23.56 | 24.2 | 22.9 | 10.9M |
| July 01, 2025 | 23.02 | 23.24 | 23.24 | 23.67 | 22.89 | 6.35M |
| June 30, 2025 | 22.9 | 23 | 23 | 23.1 | 22.74 | 4.15M |
| June 27, 2025 | 22.82 | 22.84 | 22.84 | 23.16 | 22.74 | 4.54M |
| June 26, 2025 | 22.8 | 22.7 | 22.7 | 23.1 | 22.66 | 4.8M |
| June 25, 2025 | 23 | 22.88 | 22.88 | 23.02 | 22.5 | 5.76M |
| June 24, 2025 | 22.56 | 22.87 | 22.87 | 22.98 | 22.53 | 6.06M |
| June 23, 2025 | 21.72 | 22.56 | 22.56 | 22.63 | 21.63 | 5.44M |
| June 20, 2025 | 21.72 | 22.26 | 22.26 | 22.83 | 21.7 | 7.54M |
| June 19, 2025 | 22.15 | 21.85 | 21.85 | 22.41 | 21.68 | 3.16M |
| June 18, 2025 | 21.63 | 22.26 | 22.26 | 22.3 | 21.43 | 4.11M |
| June 17, 2025 | 21.88 | 21.74 | 21.74 | 22.2 | 21.54 | 3.02M |
| June 16, 2025 | 21.59 | 21.94 | 21.94 | 22 | 21.43 | 2.74M |