39.24
-0.06(-0.15%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 39.4 | 39.24 | 39.24 | 39.89 | 39.01 | 16.49M |
August 15, 2025 | 37.73 | 39.3 | 39.3 | 40 | 37.73 | 25.08M |
August 14, 2025 | 38.6 | 37.62 | 37.62 | 39.35 | 37.62 | 15.93M |
August 13, 2025 | 38.13 | 38.51 | 38.51 | 39.05 | 38.01 | 20.08M |
August 12, 2025 | 41.18 | 38.75 | 38.75 | 41.88 | 36.84 | 41.58M |
August 11, 2025 | 36.39 | 38.94 | 38.94 | 38.95 | 36.12 | 21.63M |
August 08, 2025 | 35.6 | 36.4 | 36.4 | 36.5 | 35.42 | 12.22M |
August 07, 2025 | 34.32 | 35.6 | 35.6 | 35.85 | 34.13 | 12.71M |
August 06, 2025 | 34.89 | 34.47 | 34.47 | 35.14 | 33.83 | 11.43M |
August 05, 2025 | 34.67 | 34.96 | 34.96 | 35.65 | 34.67 | 10.09M |
August 04, 2025 | 32.88 | 34.68 | 34.68 | 34.94 | 32.51 | 10.91M |
August 01, 2025 | 33.11 | 33.17 | 33.17 | 33.39 | 32.42 | 6.81M |
July 31, 2025 | 33.66 | 33.11 | 33.11 | 34.48 | 33.03 | 8.79M |
July 30, 2025 | 33.38 | 33.71 | 33.71 | 33.94 | 33.22 | 8.74M |
July 29, 2025 | 34.06 | 33.38 | 33.38 | 34.14 | 33.16 | 13.45M |
July 28, 2025 | 34 | 34.09 | 34.09 | 34.64 | 34 | 7.68M |
July 25, 2025 | 35.12 | 33.93 | 33.93 | 35.13 | 33.8 | 15.44M |
July 24, 2025 | 35.9 | 35.13 | 35.13 | 36.03 | 35.1 | 12.64M |
July 23, 2025 | 39.1 | 35.81 | 35.81 | 39.36 | 35.8 | 22.53M |
July 22, 2025 | 36.45 | 37.62 | 37.62 | 37.85 | 35.81 | 25.47M |
July 21, 2025 | 35.53 | 35.31 | 35.31 | 36.23 | 34.99 | 7.72M |
July 18, 2025 | 36 | 35.5 | 35.5 | 36.24 | 34.82 | 11.43M |
July 17, 2025 | 35.6 | 36 | 36 | 36.3 | 35.5 | 6.36M |
July 16, 2025 | 36.74 | 35.74 | 35.74 | 37.28 | 35.48 | 9.16M |
July 15, 2025 | 36.82 | 36.5 | 36.5 | 36.91 | 35.4 | 10.89M |
July 14, 2025 | 36.58 | 37.2 | 37.2 | 37.23 | 36.12 | 8.24M |
July 11, 2025 | 36.57 | 36.34 | 36.34 | 36.88 | 36.02 | 6.19M |
July 10, 2025 | 37.05 | 36.88 | 36.88 | 37.11 | 36.24 | 7.34M |
July 09, 2025 | 37.55 | 37.07 | 37.07 | 38.92 | 36.7 | 13.42M |
July 08, 2025 | 35.92 | 37.48 | 37.48 | 37.96 | 35.61 | 14.71M |
July 07, 2025 | 35.3 | 35.84 | 35.84 | 35.95 | 35 | 5.89M |
July 04, 2025 | 35.2 | 35.33 | 35.33 | 36.15 | 34.93 | 8.94M |
July 03, 2025 | 35.16 | 35.2 | 35.2 | 35.65 | 34.75 | 7.46M |
July 02, 2025 | 36.75 | 35.37 | 35.37 | 36.9 | 34.8 | 10.33M |
July 01, 2025 | 35.8 | 36.26 | 36.26 | 36.36 | 35.46 | 9.89M |
June 30, 2025 | 33.85 | 35.82 | 35.82 | 35.98 | 33.74 | 15.71M |
June 27, 2025 | 33.08 | 33.51 | 33.51 | 34.63 | 33.01 | 11.35M |
June 26, 2025 | 33.4 | 33.01 | 33.01 | 33.86 | 32.9 | 10.96M |
June 25, 2025 | 33.86 | 33.55 | 33.55 | 33.98 | 32.99 | 9.2M |
June 24, 2025 | 33.54 | 33.56 | 33.56 | 34.05 | 33.35 | 7.57M |
June 23, 2025 | 33.33 | 33.49 | 33.49 | 34.61 | 33.2 | 9.62M |
June 20, 2025 | 33.87 | 33.67 | 33.67 | 34.97 | 33.5 | 10.5M |
June 19, 2025 | 36.83 | 33.99 | 33.99 | 36.83 | 33.8 | 19.32M |
June 18, 2025 | 35.48 | 36.78 | 36.78 | 37.25 | 35.25 | 15.34M |
June 17, 2025 | 35.27 | 35.85 | 35.85 | 36.49 | 34.91 | 16.77M |
June 16, 2025 | 33.45 | 35.48 | 35.48 | 36.23 | 33 | 20.32M |
June 13, 2025 | 32.23 | 32.92 | 32.92 | 33.6 | 31.95 | 8.24M |
June 12, 2025 | 31.85 | 32.3 | 32.3 | 32.89 | 31.29 | 5.96M |
June 11, 2025 | 30.74 | 31.82 | 31.82 | 31.95 | 30.71 | 5.42M |
June 10, 2025 | 31.55 | 30.87 | 30.87 | 31.56 | 30.55 | 4.99M |
June 09, 2025 | 31 | 31.45 | 31.45 | 31.95 | 31 | 4.79M |
June 06, 2025 | 31.22 | 30.87 | 30.87 | 31.38 | 30.55 | 4.45M |
June 05, 2025 | 32.48 | 31.3 | 31.3 | 32.58 | 31.2 | 7.38M |
June 04, 2025 | 31.54 | 32.4 | 32.4 | 32.55 | 31.3 | 9.27M |
June 03, 2025 | 30.9 | 31.54 | 31.54 | 31.65 | 30.55 | 5.87M |
May 30, 2025 | 31 | 31.1 | 31.1 | 31.69 | 30.81 | 5.99M |
May 29, 2025 | 30.88 | 31 | 31 | 31.95 | 30.69 | 7.59M |
May 28, 2025 | 29.38 | 30.88 | 30.88 | 31 | 29.38 | 9.47M |
May 27, 2025 | 30 | 29.4 | 29.4 | 30.26 | 29.25 | 4.92M |
May 26, 2025 | 30.29 | 30.05 | 30.05 | 30.53 | 29.78 | 4.24M |