39.40
+0.23(+0.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 38.33 | 39.17 | 39.17 | 39.24 | 38.21 | 5.13M |
| December 23, 2025 | 38.54 | 38.38 | 38.38 | 38.88 | 38.35 | 3.06M |
| December 22, 2025 | 38.5 | 38.54 | 38.54 | 38.69 | 38.33 | 2.86M |
| December 19, 2025 | 38.08 | 38.56 | 38.56 | 38.99 | 37.93 | 4.89M |
| December 18, 2025 | 37.82 | 38.05 | 38.05 | 38.39 | 37.56 | 3M |
| December 17, 2025 | 37.53 | 37.93 | 37.93 | 37.96 | 37.04 | 3.46M |
| December 16, 2025 | 37.87 | 37.53 | 37.53 | 37.97 | 37.22 | 2.95M |
| December 15, 2025 | 38.82 | 37.8 | 37.8 | 38.82 | 37.8 | 4.13M |
| December 12, 2025 | 38.28 | 38.86 | 38.86 | 38.98 | 38.1 | 5.25M |
| December 11, 2025 | 38.35 | 38.31 | 38.31 | 38.98 | 38.19 | 3.65M |
| December 10, 2025 | 38.48 | 38.4 | 38.4 | 38.49 | 37.81 | 3.28M |
| December 09, 2025 | 38.2 | 38.51 | 38.51 | 39.24 | 38.02 | 6.37M |
| December 08, 2025 | 38.03 | 38.11 | 38.11 | 38.35 | 38.03 | 2.56M |
| December 05, 2025 | 37.6 | 37.99 | 37.99 | 37.99 | 37.07 | 2.42M |
| December 04, 2025 | 38.25 | 37.54 | 37.54 | 38.25 | 37.18 | 1.86M |
| December 03, 2025 | 38.01 | 37.55 | 37.55 | 38.06 | 37.3 | 2.6M |
| December 02, 2025 | 38.52 | 37.88 | 37.88 | 38.63 | 37.83 | 2.63M |
| December 01, 2025 | 38.24 | 38.41 | 38.41 | 38.65 | 38.21 | 2.83M |
| November 28, 2025 | 38.25 | 38.17 | 38.17 | 38.27 | 37.85 | 2.1M |
| November 27, 2025 | 38 | 38.12 | 38.12 | 38.34 | 37.91 | 3.05M |
| November 26, 2025 | 38.11 | 38.08 | 38.08 | 38.9 | 38.03 | 3.96M |
| November 25, 2025 | 38.1 | 38.11 | 38.11 | 38.57 | 37.83 | 3.96M |
| November 24, 2025 | 36.88 | 37.92 | 37.92 | 38.1 | 36.88 | 4.19M |
| November 21, 2025 | 38.02 | 36.69 | 36.69 | 38.47 | 36.6 | 6M |
| November 20, 2025 | 38.83 | 38.15 | 38.15 | 38.95 | 38.02 | 3.8M |
| November 19, 2025 | 39.5 | 38.52 | 38.52 | 39.58 | 38.43 | 4.24M |
| November 18, 2025 | 39.66 | 39.41 | 39.41 | 39.87 | 39.27 | 3.89M |
| November 17, 2025 | 40.79 | 39.73 | 39.73 | 40.98 | 39.5 | 6.85M |
| November 14, 2025 | 40.63 | 40.79 | 40.79 | 41.34 | 40.23 | 6.68M |
| November 13, 2025 | 40.63 | 40.59 | 40.59 | 40.8 | 39.8 | 5.6M |
| November 12, 2025 | 40.4 | 40.14 | 40.14 | 40.79 | 40.11 | 5.16M |
| November 11, 2025 | 40.6 | 40.4 | 40.4 | 40.77 | 39.83 | 5.31M |
| November 10, 2025 | 40.22 | 40.58 | 40.58 | 40.8 | 40.01 | 4.62M |
| November 07, 2025 | 40.63 | 40.22 | 40.22 | 40.95 | 40.19 | 5.15M |
| November 06, 2025 | 41 | 40.81 | 40.81 | 41.17 | 40.48 | 4.79M |
| November 05, 2025 | 40.46 | 40.99 | 40.99 | 41.34 | 40.46 | 4.67M |
| November 04, 2025 | 42.4 | 41.43 | 41.43 | 42.43 | 41.18 | 6.93M |
| November 03, 2025 | 42.9 | 42.65 | 42.65 | 43.1 | 42.18 | 7.79M |
| October 31, 2025 | 41.28 | 42.81 | 42.81 | 43.08 | 41.19 | 12.46M |
| October 30, 2025 | 42 | 41.28 | 41.28 | 42.3 | 41.24 | 6.72M |
| October 29, 2025 | 40.5 | 41.96 | 41.96 | 41.99 | 40.37 | 9.83M |
| October 28, 2025 | 40.58 | 40.52 | 40.52 | 41 | 40.41 | 4.5M |
| October 27, 2025 | 40.7 | 40.78 | 40.78 | 41.23 | 40.56 | 5.78M |
| October 24, 2025 | 39.37 | 40.24 | 40.24 | 40.35 | 39.3 | 6.3M |
| October 23, 2025 | 40.14 | 39.37 | 39.37 | 40.47 | 38.78 | 7.27M |
| October 22, 2025 | 40.42 | 40.27 | 40.27 | 41.15 | 40.24 | 5.04M |
| October 21, 2025 | 40.63 | 40.57 | 40.57 | 40.72 | 40.12 | 4.27M |
| October 20, 2025 | 40.2 | 40.26 | 40.26 | 40.52 | 39.73 | 4.02M |
| October 17, 2025 | 40.46 | 39.8 | 39.8 | 40.97 | 39.71 | 5.36M |
| October 16, 2025 | 40.33 | 40.61 | 40.61 | 41.21 | 40.06 | 5.95M |
| October 15, 2025 | 39.42 | 40.53 | 40.53 | 40.65 | 39.09 | 6.66M |
| October 14, 2025 | 40.5 | 39.18 | 39.18 | 40.99 | 39.08 | 6.36M |
| October 13, 2025 | 39.38 | 40.24 | 40.24 | 40.37 | 39.2 | 5.76M |
| October 10, 2025 | 41.34 | 41.07 | 41.07 | 41.77 | 40.93 | 5.71M |
| October 09, 2025 | 41.15 | 41.7 | 41.7 | 41.99 | 40.88 | 7.14M |
| September 30, 2025 | 40.69 | 41.42 | 41.42 | 41.52 | 40.45 | 6.27M |
| September 29, 2025 | 40.41 | 40.54 | 40.54 | 40.73 | 39.41 | 6.29M |
| September 26, 2025 | 41.13 | 40.68 | 40.68 | 41.22 | 40.42 | 6.69M |
| September 25, 2025 | 42.82 | 41.55 | 41.55 | 42.82 | 41.08 | 8.1M |
| September 24, 2025 | 40.35 | 41.36 | 41.36 | 41.46 | 40.06 | 7.14M |