39.18
-0.75(-1.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 39.78 | 39.18 | 39.18 | 40.04 | 38.9 | 3.32M |
| August 21, 2025 | 40.68 | 39.93 | 39.93 | 40.74 | 39.63 | 3.17M |
| August 20, 2025 | 40.87 | 40.7 | 40.7 | 41.48 | 40.21 | 3.19M |
| August 19, 2025 | 41.99 | 41.04 | 41.04 | 42.26 | 40.4 | 5.77M |
| August 18, 2025 | 42.9 | 42.3 | 42.3 | 44.44 | 41.27 | 8.28M |
| August 15, 2025 | 43 | 42.6 | 42.6 | 43.68 | 41.9 | 7.11M |
| August 14, 2025 | 41.01 | 42.18 | 42.18 | 45.38 | 41.01 | 10.47M |
| August 13, 2025 | 39.39 | 41.4 | 41.4 | 42.04 | 39.07 | 10.15M |
| August 12, 2025 | 38.92 | 39.58 | 39.58 | 40.3 | 38.5 | 7.22M |
| August 11, 2025 | 35.35 | 38.85 | 38.85 | 40.78 | 35.35 | 11.11M |
| August 08, 2025 | 33.48 | 34.35 | 34.35 | 34.56 | 33.25 | 3.33M |
| August 07, 2025 | 33.5 | 33.48 | 33.48 | 33.8 | 33.2 | 2.1M |
| August 06, 2025 | 33.36 | 33.4 | 33.4 | 33.58 | 32.97 | 1.73M |
| August 05, 2025 | 33 | 33.25 | 33.25 | 33.32 | 32.85 | 1.88M |
| August 04, 2025 | 31.8 | 33 | 33 | 33.19 | 31.6 | 3.03M |
| August 01, 2025 | 31.53 | 31.9 | 31.9 | 32 | 31.4 | 1.42M |
| July 31, 2025 | 31.9 | 31.41 | 31.41 | 32.07 | 31.31 | 1.32M |
| July 30, 2025 | 32.25 | 31.9 | 31.9 | 32.25 | 31.6 | 1.34M |
| July 29, 2025 | 32.79 | 32.26 | 32.26 | 32.85 | 31.92 | 1.64M |
| July 28, 2025 | 32.89 | 32.68 | 32.68 | 33.1 | 32.55 | 1.74M |
| July 25, 2025 | 32.69 | 32.55 | 32.55 | 32.9 | 32.41 | 1.33M |
| July 24, 2025 | 32.7 | 32.72 | 32.72 | 33.34 | 32.5 | 1.68M |
| July 23, 2025 | 33.21 | 32.59 | 32.59 | 33.3 | 32.58 | 1.92M |
| July 22, 2025 | 33.2 | 33.45 | 33.45 | 33.78 | 32.78 | 2.35M |
| July 21, 2025 | 33.39 | 33.13 | 33.13 | 33.85 | 33.01 | 2.15M |
| July 18, 2025 | 33.8 | 33.39 | 33.39 | 33.81 | 33.09 | 1.73M |
| July 17, 2025 | 33.68 | 33.8 | 33.8 | 34.12 | 33.39 | 2.6M |
| July 16, 2025 | 32.91 | 33.81 | 33.81 | 33.83 | 32.9 | 2.24M |
| July 15, 2025 | 33.62 | 33.08 | 33.08 | 33.73 | 32.54 | 2.98M |
| July 14, 2025 | 32.18 | 33.89 | 33.89 | 34.34 | 31.97 | 5.11M |
| July 11, 2025 | 31.64 | 32 | 32 | 32.35 | 31.52 | 1.82M |
| July 10, 2025 | 31.83 | 31.74 | 31.74 | 32.09 | 31.62 | 1.05M |
| July 09, 2025 | 32.17 | 31.93 | 31.93 | 32.42 | 31.85 | 1.36M |
| July 08, 2025 | 32.27 | 32.2 | 32.2 | 32.58 | 31.83 | 1.85M |
| July 07, 2025 | 31.66 | 32.27 | 32.27 | 32.28 | 31.58 | 1.38M |
| July 04, 2025 | 32.91 | 31.84 | 31.84 | 32.91 | 31.62 | 3.08M |
| July 03, 2025 | 32.61 | 32.73 | 32.73 | 33 | 32.47 | 1.6M |
| July 02, 2025 | 33.32 | 32.77 | 32.77 | 33.4 | 32.39 | 2.57M |
| July 01, 2025 | 34.06 | 33.32 | 33.32 | 34.15 | 33.28 | 2.87M |
| June 30, 2025 | 34.54 | 34.12 | 34.12 | 34.98 | 33.86 | 3.37M |
| June 27, 2025 | 33.16 | 34.53 | 34.53 | 34.83 | 33.12 | 4.32M |
| June 26, 2025 | 32.88 | 33.34 | 33.34 | 34.49 | 32.65 | 4.74M |
| June 25, 2025 | 33.4 | 32.88 | 32.88 | 34.08 | 32.53 | 4.44M |
| June 24, 2025 | 32.47 | 33.59 | 33.59 | 33.78 | 31.88 | 5.57M |
| June 23, 2025 | 35.61 | 33.44 | 33.44 | 35.63 | 32.66 | 6.39M |
| June 20, 2025 | 34.61 | 35.63 | 35.63 | 36.61 | 34.61 | 4.95M |
| June 19, 2025 | 35.96 | 34.55 | 34.55 | 35.96 | 34.44 | 4.34M |
| June 18, 2025 | 34.66 | 35.59 | 35.59 | 36.06 | 34.5 | 6.13M |
| June 17, 2025 | 34.19 | 34.66 | 34.66 | 34.9 | 33.88 | 2.82M |
| June 16, 2025 | 33.08 | 34.27 | 34.27 | 34.4 | 32.8 | 3.02M |
| June 13, 2025 | 34.57 | 33.18 | 33.18 | 34.57 | 32.75 | 3.04M |
| June 12, 2025 | 32.43 | 34.56 | 34.56 | 34.85 | 32.43 | 5.21M |
| June 11, 2025 | 33.69 | 33.7 | 33.65 | 34.3 | 33.24 | 3.8M |
| June 10, 2025 | 34.5 | 33.69 | 33.64 | 34.69 | 33.26 | 4.45M |
| June 09, 2025 | 32.58 | 33.9 | 33.9 | 35.32 | 32.25 | 5.83M |
| June 06, 2025 | 32.97 | 32.5 | 32.5 | 33.08 | 32.21 | 2.61M |
| June 05, 2025 | 32.06 | 32.98 | 32.98 | 33.97 | 31.8 | 6.09M |
| June 04, 2025 | 29.87 | 32.06 | 32.06 | 32.14 | 29.8 | 4.87M |
| June 03, 2025 | 29.63 | 29.87 | 29.87 | 30.03 | 29.51 | 1.48M |
| May 30, 2025 | 30.69 | 29.83 | 29.83 | 30.8 | 29.68 | 2.35M |