39.92
-0.2(-0.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 40.3 | 40.12 | 40.12 | 40.49 | 39.78 | 1.91M |
| August 18, 2025 | 40.5 | 40.3 | 40.3 | 41.27 | 40 | 2.95M |
| August 15, 2025 | 40 | 40.59 | 40.59 | 40.92 | 39.76 | 2.27M |
| August 14, 2025 | 41.29 | 40.4 | 40.4 | 41.31 | 39.51 | 2.46M |
| August 13, 2025 | 41.09 | 41.19 | 41.19 | 41.5 | 40.57 | 2.16M |
| August 12, 2025 | 42.08 | 41.12 | 41.12 | 42.08 | 40.79 | 1.8M |
| August 11, 2025 | 41.32 | 41.72 | 41.72 | 42.06 | 41 | 1.64M |
| August 08, 2025 | 41.16 | 41.4 | 41.4 | 41.47 | 40.57 | 1.53M |
| August 07, 2025 | 41.65 | 41.15 | 41.15 | 41.89 | 41 | 1.54M |
| August 06, 2025 | 41.78 | 41.81 | 41.81 | 42.15 | 41.39 | 1.7M |
| August 05, 2025 | 42.55 | 41.66 | 41.66 | 42.69 | 41.4 | 1.92M |
| August 04, 2025 | 41.12 | 42.51 | 42.51 | 42.7 | 41.12 | 2.25M |
| August 01, 2025 | 40.97 | 41.62 | 41.62 | 42.3 | 40.52 | 2.22M |
| July 31, 2025 | 41.24 | 40.79 | 40.79 | 42.14 | 40 | 2.36M |
| July 30, 2025 | 42 | 41.32 | 41.32 | 42.1 | 41.06 | 2.16M |
| July 29, 2025 | 41.8 | 42.4 | 42.4 | 42.47 | 41.13 | 2.69M |
| July 28, 2025 | 42.06 | 41.98 | 41.98 | 43.26 | 41.8 | 2.77M |
| July 25, 2025 | 43.64 | 42.26 | 42.26 | 43.64 | 41.51 | 4.09M |
| July 24, 2025 | 43.8 | 43.58 | 43.58 | 44.68 | 42.72 | 4.61M |
| July 23, 2025 | 47 | 43.8 | 43.8 | 47.57 | 43.8 | 6.41M |
| July 22, 2025 | 46 | 48.05 | 48.05 | 49.91 | 45 | 10.76M |
| July 21, 2025 | 46.8 | 47.48 | 47.48 | 48.87 | 44.8 | 10.68M |
| July 18, 2025 | 42.92 | 42.61 | 42.61 | 43.76 | 42 | 2.06M |
| July 17, 2025 | 39.8 | 42.68 | 42.68 | 43.3 | 39.71 | 3.3M |
| July 16, 2025 | 39.6 | 39.84 | 39.84 | 40.76 | 39.54 | 1.52M |
| July 15, 2025 | 41.2 | 39.75 | 39.75 | 41.29 | 39.3 | 2.8M |
| July 14, 2025 | 41.78 | 41.07 | 41.07 | 41.78 | 40.76 | 1.63M |
| July 11, 2025 | 42 | 41.65 | 41.65 | 42.38 | 41 | 1.23M |
| July 10, 2025 | 42 | 42.11 | 42.11 | 42.6 | 41.68 | 1.1M |
| July 09, 2025 | 43.25 | 42.38 | 42.38 | 43.62 | 42 | 1.73M |
| July 08, 2025 | 42.95 | 43.25 | 43.25 | 43.54 | 42.51 | 1.46M |
| July 07, 2025 | 41.98 | 43 | 43 | 43 | 40.98 | 1.5M |
| July 04, 2025 | 42.98 | 42.39 | 42.39 | 43.5 | 41.8 | 1.5M |
| July 03, 2025 | 42.89 | 43.02 | 43.02 | 43.07 | 42.46 | 761,716 |
| July 02, 2025 | 43.92 | 42.95 | 42.95 | 43.92 | 42.4 | 1.46M |
| July 01, 2025 | 44.44 | 43.7 | 43.7 | 45 | 43.36 | 1.45M |
| June 30, 2025 | 42.71 | 44.47 | 44.47 | 45.28 | 42.69 | 2.81M |
| June 27, 2025 | 44.26 | 43.02 | 43.02 | 44.57 | 42.4 | 3.88M |
| June 26, 2025 | 45.05 | 44.83 | 44.83 | 45.63 | 44.02 | 2.65M |
| June 25, 2025 | 44.12 | 45.25 | 45.25 | 46.28 | 43.03 | 4.17M |
| June 24, 2025 | 42.54 | 43.82 | 43.82 | 44.83 | 42.54 | 3.35M |
| June 23, 2025 | 39.2 | 42.55 | 42.55 | 42.55 | 38.5 | 3.49M |
| June 20, 2025 | 39.46 | 39.22 | 39.22 | 40.13 | 38.9 | 2.05M |
| June 19, 2025 | 40.99 | 39.7 | 39.7 | 41.18 | 39.18 | 1.8M |
| June 18, 2025 | 41 | 40.98 | 40.98 | 41.36 | 39.52 | 2.71M |
| June 17, 2025 | 40.59 | 41 | 41 | 41.36 | 40.01 | 1.38M |
| June 16, 2025 | 39.87 | 40.59 | 40.59 | 41.5 | 39.87 | 2.09M |
| June 13, 2025 | 41 | 40.59 | 40.59 | 41.65 | 40 | 2.28M |
| June 12, 2025 | 41.9 | 40.92 | 40.92 | 42.63 | 40.79 | 2.72M |
| June 11, 2025 | 43.28 | 42.2 | 42.2 | 43.67 | 41.33 | 2.61M |
| June 10, 2025 | 43.72 | 43.51 | 43.51 | 43.88 | 42.38 | 1.8M |
| June 09, 2025 | 42.65 | 43.9 | 43.9 | 44.1 | 41.81 | 2.49M |
| June 06, 2025 | 41.35 | 43 | 43 | 43.1 | 41.35 | 2.45M |
| June 05, 2025 | 41.69 | 41.5 | 41.5 | 42.57 | 40.66 | 2.74M |
| June 04, 2025 | 40.87 | 42.1 | 42.1 | 42.8 | 39.99 | 2.9M |
| June 03, 2025 | 40.2 | 41 | 41 | 41.95 | 39.51 | 2.31M |
| May 30, 2025 | 40.07 | 40.44 | 40.44 | 40.98 | 39.31 | 3.32M |
| May 29, 2025 | 38.91 | 40.66 | 40.66 | 40.7 | 38.38 | 4.93M |
| May 28, 2025 | 36.66 | 39.35 | 39.35 | 39.35 | 36.3 | 4.43M |
| May 27, 2025 | 37.31 | 36.62 | 36.41 | 37.93 | 36.21 | 2.11M |
