40.82
-1.16(-2.76%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 40 | 40.82 | 40.82 | 41.55 | 37.32 | 16.33M |
| September 05, 2025 | 39.44 | 41.98 | 41.98 | 42.18 | 39.01 | 14.44M |
| September 04, 2025 | 40.19 | 39.36 | 39.36 | 41.8 | 37.7 | 13.18M |
| September 03, 2025 | 39.15 | 40.41 | 40.41 | 41.93 | 39.12 | 13.48M |
| September 02, 2025 | 39.69 | 39.15 | 39.15 | 41.35 | 38.6 | 13.23M |
| September 01, 2025 | 40 | 40.18 | 40.18 | 41.35 | 39 | 13.29M |
| August 29, 2025 | 38.63 | 39.87 | 39.87 | 40.58 | 37.5 | 13.79M |
| August 28, 2025 | 37.54 | 39.02 | 39.02 | 39.05 | 37.4 | 11.76M |
| August 27, 2025 | 38.68 | 38.4 | 38.4 | 40.87 | 38.3 | 14.71M |
| August 26, 2025 | 39.51 | 38.95 | 38.95 | 39.85 | 38.88 | 12.23M |
| August 25, 2025 | 38.27 | 39.95 | 39.95 | 42.87 | 38.13 | 21.31M |
| August 22, 2025 | 37.97 | 38.03 | 38.03 | 38.7 | 37.74 | 12.34M |
| August 21, 2025 | 39.79 | 38.35 | 38.35 | 40.38 | 37.72 | 12.96M |
| August 20, 2025 | 41.34 | 39.91 | 39.91 | 41.35 | 38.61 | 16.21M |
| August 19, 2025 | 42.66 | 41.28 | 41.28 | 43.58 | 40.76 | 24.32M |
| August 18, 2025 | 37.89 | 43.64 | 43.64 | 43.64 | 37.85 | 27.02M |
| August 15, 2025 | 32.55 | 36.37 | 36.37 | 37.58 | 32.51 | 21.85M |
| August 14, 2025 | 33.6 | 32.5 | 32.5 | 35.3 | 32.33 | 15.15M |
| August 13, 2025 | 32.8 | 33.29 | 33.29 | 33.8 | 32.27 | 14.47M |
| August 12, 2025 | 33 | 32.8 | 32.8 | 34.13 | 32.31 | 12.73M |
| August 11, 2025 | 31.74 | 33.02 | 33.02 | 33.19 | 31.74 | 11.48M |
| August 08, 2025 | 32.01 | 31.72 | 31.72 | 33.2 | 31.03 | 12.71M |
| August 07, 2025 | 31 | 32.3 | 32.3 | 33.37 | 30.81 | 18.12M |
| August 06, 2025 | 29.1 | 30.8 | 30.8 | 31 | 28.9 | 14.93M |
| August 05, 2025 | 28.31 | 29.1 | 29.1 | 29.1 | 28.29 | 6.91M |
| August 04, 2025 | 27.61 | 28.52 | 28.52 | 28.7 | 27.07 | 5.76M |
| August 01, 2025 | 28 | 28.05 | 28.05 | 28.85 | 27.85 | 5.53M |
| July 31, 2025 | 27.79 | 28.29 | 28.29 | 29.29 | 27.68 | 8.1M |
| July 30, 2025 | 28.2 | 27.8 | 27.8 | 28.32 | 27.62 | 3.87M |
| July 29, 2025 | 27.98 | 28.38 | 28.38 | 28.5 | 27.5 | 5.02M |
| July 28, 2025 | 27.9 | 28.08 | 28.08 | 28.41 | 27.88 | 3.34M |
| July 25, 2025 | 28.58 | 27.97 | 27.97 | 28.58 | 27.88 | 4.4M |
| July 24, 2025 | 28.16 | 28.32 | 28.32 | 28.56 | 28.12 | 5.08M |
| July 23, 2025 | 29.21 | 28.78 | 28.78 | 30.18 | 28.68 | 7.48M |
| July 22, 2025 | 28.98 | 29.25 | 29.25 | 29.88 | 28.84 | 6.82M |
| July 21, 2025 | 28.52 | 29.29 | 29.29 | 29.33 | 28.25 | 8.23M |
| July 18, 2025 | 28.16 | 28.2 | 28.2 | 28.44 | 28.05 | 2.79M |
| July 17, 2025 | 28.1 | 28.16 | 28.16 | 28.16 | 27.78 | 3.94M |
| July 16, 2025 | 28.6 | 28.1 | 28.1 | 28.6 | 28.01 | 3.86M |
| July 15, 2025 | 28.51 | 28.47 | 28.47 | 28.94 | 28.09 | 5.19M |
| July 14, 2025 | 28.38 | 28.78 | 28.78 | 29.25 | 27.86 | 7.6M |
| July 11, 2025 | 28.4 | 28.25 | 28.25 | 29 | 28.05 | 9.15M |
| July 10, 2025 | 27 | 28.79 | 28.79 | 30.12 | 27 | 14.51M |
| July 09, 2025 | 27.12 | 26.98 | 26.98 | 27.5 | 26.8 | 5.83M |
| July 08, 2025 | 26.35 | 27.33 | 27.33 | 27.9 | 26.16 | 8.33M |
| July 07, 2025 | 26.12 | 26.27 | 26.27 | 26.57 | 25.76 | 3M |
| July 04, 2025 | 26.69 | 26.11 | 26.11 | 26.8 | 26.11 | 3.84M |
| July 03, 2025 | 27 | 26.68 | 26.68 | 27.09 | 26.5 | 7.46M |
| July 02, 2025 | 26.14 | 27.68 | 27.68 | 27.68 | 25.41 | 12.27M |
| July 01, 2025 | 26.38 | 26.18 | 26.18 | 26.38 | 25.8 | 3.68M |
| June 30, 2025 | 25.9 | 26.29 | 26.29 | 26.55 | 25.75 | 5.01M |
| June 27, 2025 | 25.93 | 25.81 | 25.81 | 26.32 | 25.7 | 3.65M |
| June 26, 2025 | 26.61 | 25.98 | 25.98 | 26.7 | 25.93 | 4.54M |
| June 25, 2025 | 25.8 | 26.27 | 26.27 | 26.9 | 25.52 | 5.86M |
| June 24, 2025 | 25.33 | 25.87 | 25.87 | 25.88 | 25.22 | 4.65M |
| June 23, 2025 | 25.44 | 25.27 | 25.27 | 25.72 | 24.8 | 2.97M |
| June 20, 2025 | 26.06 | 25.48 | 25.48 | 26.44 | 25.42 | 2.33M |
| June 19, 2025 | 26.04 | 26.17 | 26.17 | 26.79 | 25.97 | 2.88M |
| June 18, 2025 | 26.06 | 26.18 | 26.18 | 26.68 | 26 | 1.74M |
| June 17, 2025 | 26.59 | 26.19 | 26.19 | 26.6 | 26.01 | 1.65M |