39.00
+0.07(+0.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 38.8 | 39 | 39 | 39.12 | 38.61 | 3.72M |
| August 21, 2025 | 39.16 | 38.93 | 38.93 | 39.85 | 38.71 | 6.78M |
| August 20, 2025 | 37.8 | 39.16 | 39.16 | 40 | 37.5 | 9.08M |
| August 19, 2025 | 37.28 | 38 | 38 | 38.28 | 37 | 5.73M |
| August 18, 2025 | 36.84 | 37.33 | 37.33 | 37.6 | 36.6 | 4.43M |
| August 15, 2025 | 35.72 | 36.69 | 36.69 | 36.85 | 35.72 | 4.68M |
| August 14, 2025 | 36.69 | 35.81 | 35.81 | 36.69 | 35.7 | 3.2M |
| August 13, 2025 | 36.3 | 36.72 | 36.72 | 36.85 | 35.92 | 3.56M |
| August 12, 2025 | 36 | 36.27 | 36.27 | 36.51 | 35.9 | 2.37M |
| August 11, 2025 | 35.54 | 36.06 | 36.06 | 36.24 | 35.44 | 2.4M |
| August 08, 2025 | 35.68 | 35.55 | 35.55 | 35.85 | 35.45 | 1.73M |
| August 07, 2025 | 36.01 | 35.74 | 35.74 | 36.26 | 35.52 | 3M |
| August 06, 2025 | 36.03 | 36.32 | 36.32 | 36.74 | 35.86 | 2.84M |
| August 05, 2025 | 35.7 | 36.1 | 36.1 | 36.68 | 35.52 | 3.24M |
| August 04, 2025 | 35.2 | 35.75 | 35.75 | 35.8 | 34.92 | 2.1M |
| August 01, 2025 | 35.99 | 35.32 | 35.32 | 36.29 | 35.25 | 2.33M |
| July 31, 2025 | 35.73 | 35.86 | 35.86 | 36.59 | 35.71 | 3.22M |
| July 30, 2025 | 36.4 | 35.8 | 35.8 | 36.45 | 35.58 | 2.94M |
| July 29, 2025 | 35.59 | 36.45 | 36.45 | 36.84 | 35.32 | 4.71M |
| July 28, 2025 | 35.79 | 35.52 | 35.52 | 35.79 | 35.32 | 1.86M |
| July 25, 2025 | 35.12 | 35.4 | 35.4 | 35.88 | 34.92 | 2.74M |
| July 24, 2025 | 34.69 | 35.12 | 35.12 | 35.48 | 34.68 | 2.24M |
| July 23, 2025 | 34.86 | 34.69 | 34.69 | 35.14 | 34.61 | 1.84M |
| July 22, 2025 | 35.68 | 34.99 | 34.99 | 36.07 | 34.71 | 3.74M |
| July 21, 2025 | 35.38 | 35.56 | 35.56 | 35.65 | 35.28 | 1.93M |
| July 18, 2025 | 35.49 | 35.39 | 35.39 | 35.73 | 35.16 | 2.02M |
| July 17, 2025 | 35.11 | 35.48 | 35.48 | 35.75 | 35.06 | 1.85M |
| July 16, 2025 | 34.95 | 35.29 | 35.29 | 35.73 | 34.89 | 2M |
| July 15, 2025 | 35.5 | 34.88 | 34.88 | 36.09 | 34.75 | 3.65M |
| July 14, 2025 | 36.01 | 35.47 | 35.47 | 36.12 | 34.81 | 4.94M |
| July 11, 2025 | 36.1 | 36.08 | 36.08 | 36.45 | 35.98 | 1.95M |
| July 10, 2025 | 36.09 | 36.09 | 36.09 | 36.44 | 36 | 1.75M |
| July 09, 2025 | 36.88 | 36.25 | 36.25 | 37.15 | 35.88 | 3.32M |
| July 08, 2025 | 35.91 | 36.91 | 36.91 | 37.14 | 35.8 | 4.4M |
| July 07, 2025 | 36.28 | 35.89 | 35.89 | 36.59 | 35.75 | 2.13M |
| July 04, 2025 | 36.65 | 36.28 | 36.28 | 36.75 | 36.13 | 2.46M |
| July 03, 2025 | 37.68 | 36.56 | 36.56 | 38 | 36.18 | 5.75M |
| July 02, 2025 | 37.3 | 38 | 38 | 38.38 | 37.19 | 5.11M |
| July 01, 2025 | 38.13 | 37.38 | 37.38 | 39.09 | 36.86 | 6.72M |
| June 30, 2025 | 37.25 | 38.54 | 38.54 | 38.6 | 37.01 | 6.71M |
| June 27, 2025 | 36.9 | 37.22 | 37.22 | 37.77 | 36.52 | 5.28M |
| June 26, 2025 | 36.19 | 36.46 | 36.46 | 37.05 | 36.11 | 3.62M |
| June 25, 2025 | 36.39 | 36.35 | 36.35 | 36.48 | 35.91 | 4.08M |
| June 24, 2025 | 34.78 | 36.35 | 36.35 | 36.78 | 34.66 | 7.17M |
| June 23, 2025 | 33.81 | 34.78 | 34.78 | 34.84 | 33.8 | 3.69M |
| June 20, 2025 | 33.63 | 34.15 | 34.15 | 34.38 | 33.28 | 3.46M |
| June 19, 2025 | 34.19 | 33.63 | 33.63 | 34.66 | 33.58 | 3.38M |
| June 18, 2025 | 33.66 | 34.27 | 34.27 | 34.3 | 33.51 | 3.36M |
| June 17, 2025 | 33.85 | 33.9 | 33.9 | 34.35 | 32.93 | 3.21M |
| June 16, 2025 | 32.8 | 33.66 | 33.66 | 34.05 | 32.62 | 2.93M |
| June 13, 2025 | 33.89 | 32.89 | 32.89 | 33.95 | 32.81 | 2.99M |
| June 12, 2025 | 33.85 | 34 | 34 | 34.21 | 33.21 | 3.34M |
| June 11, 2025 | 32.83 | 34.06 | 34.06 | 34.65 | 32.71 | 6.46M |
| June 10, 2025 | 33.52 | 32.79 | 32.79 | 33.58 | 32.53 | 2.63M |
| June 09, 2025 | 34.08 | 33.48 | 33.48 | 34.13 | 33.4 | 3.16M |
| June 06, 2025 | 33.63 | 33.7 | 33.7 | 33.84 | 33.38 | 3.23M |
| June 05, 2025 | 32.98 | 33.69 | 33.69 | 33.75 | 32.62 | 4.82M |
| June 04, 2025 | 32.1 | 33.04 | 33.04 | 33.15 | 32.03 | 4.46M |
| June 03, 2025 | 31.5 | 32.02 | 32.02 | 32.39 | 31.4 | 2.18M |
| May 30, 2025 | 32.05 | 31.97 | 31.97 | 32.74 | 30.97 | 4M |