41.42
+0.57(+1.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 40.8 | 41.42 | 41.42 | 41.8 | 40.69 | 9.05M |
| August 15, 2025 | 40.14 | 40.85 | 40.85 | 40.99 | 39.95 | 6.64M |
| August 14, 2025 | 41.1 | 40.27 | 40.27 | 41.1 | 40.04 | 6.63M |
| August 13, 2025 | 40.95 | 41.08 | 41.08 | 41.6 | 40.45 | 9.52M |
| August 12, 2025 | 40.41 | 40.93 | 40.93 | 41.6 | 40.41 | 8.64M |
| August 11, 2025 | 40.63 | 40.5 | 40.5 | 40.82 | 40.03 | 6.85M |
| August 08, 2025 | 41.09 | 40.53 | 40.53 | 41.38 | 40.41 | 4.91M |
| August 07, 2025 | 40.58 | 41.08 | 41.08 | 41.85 | 40.38 | 9.96M |
| August 06, 2025 | 40.5 | 40.72 | 40.72 | 40.88 | 39.84 | 6.7M |
| August 05, 2025 | 40.22 | 40.45 | 40.45 | 40.71 | 40.06 | 4.73M |
| August 04, 2025 | 39.81 | 40.1 | 40.1 | 40.13 | 39.46 | 6.19M |
| August 01, 2025 | 40.01 | 40.11 | 40.11 | 40.5 | 39.71 | 4.62M |
| July 31, 2025 | 40.8 | 40 | 40 | 40.88 | 40 | 6.7M |
| July 30, 2025 | 40.61 | 40.95 | 40.95 | 41.18 | 40.18 | 7.89M |
| July 29, 2025 | 42.33 | 40.82 | 40.82 | 42.46 | 40.7 | 9.16M |
| July 28, 2025 | 42.05 | 41.24 | 41.24 | 42.05 | 40.66 | 13.41M |
| July 25, 2025 | 41.51 | 42.48 | 42.48 | 43.88 | 41.51 | 14.65M |
| July 24, 2025 | 41 | 41.46 | 41.46 | 41.7 | 40.91 | 9.97M |
| July 23, 2025 | 39.85 | 40.8 | 40.8 | 41.4 | 39.64 | 12.39M |
| July 22, 2025 | 39.5 | 39.85 | 39.85 | 40.15 | 39.38 | 6.73M |
| July 21, 2025 | 39.12 | 39.48 | 39.48 | 39.65 | 38.97 | 5.1M |
| July 18, 2025 | 39.36 | 39.16 | 39.16 | 39.41 | 38.88 | 4.38M |
| July 17, 2025 | 39.12 | 39.35 | 39.35 | 39.48 | 38.88 | 3.72M |
| July 16, 2025 | 38.8 | 39.17 | 39.17 | 39.3 | 38.65 | 4.39M |
| July 15, 2025 | 39.21 | 38.87 | 38.87 | 39.6 | 38.58 | 6.02M |
| July 14, 2025 | 39.82 | 39.36 | 39.36 | 39.89 | 38.79 | 8.53M |
| July 11, 2025 | 39.8 | 39.91 | 39.91 | 40.09 | 39.5 | 5.56M |
| July 10, 2025 | 39.72 | 39.78 | 39.78 | 39.94 | 39.55 | 3.75M |
| July 09, 2025 | 39.92 | 39.91 | 39.91 | 40.48 | 39.86 | 4.99M |
| July 08, 2025 | 39.8 | 39.96 | 39.96 | 40.11 | 39.62 | 5.74M |
| July 07, 2025 | 40.15 | 39.85 | 39.85 | 40.29 | 39.57 | 5.84M |
| July 04, 2025 | 41.1 | 40.2 | 40.2 | 41.1 | 39.44 | 9.73M |
| July 03, 2025 | 40.85 | 41.2 | 41.2 | 41.93 | 40.77 | 8.21M |
| July 02, 2025 | 41.64 | 40.75 | 40.75 | 41.64 | 40.6 | 7.89M |
| July 01, 2025 | 41.25 | 41.63 | 41.63 | 42.55 | 40.9 | 11.35M |
| June 30, 2025 | 40.2 | 41.1 | 41.1 | 41.21 | 40.2 | 10.68M |
| June 27, 2025 | 39.83 | 39.88 | 39.88 | 40.15 | 39.77 | 4.77M |
| June 26, 2025 | 40.4 | 39.82 | 39.82 | 40.58 | 39.77 | 6.55M |
| June 25, 2025 | 41.28 | 40.29 | 40.29 | 41.82 | 39.99 | 9.6M |
| June 24, 2025 | 40.99 | 41.13 | 41.13 | 41.7 | 40.62 | 6.98M |
| June 23, 2025 | 40.74 | 40.77 | 40.77 | 41.3 | 40.26 | 6.19M |
| June 20, 2025 | 41.74 | 40.87 | 40.87 | 42.05 | 40.78 | 7.27M |
| June 19, 2025 | 42.81 | 41.68 | 41.68 | 43 | 41.3 | 10.16M |
| June 18, 2025 | 43.91 | 43.18 | 43.18 | 43.91 | 42.86 | 5.62M |
| June 17, 2025 | 45 | 44.04 | 44.04 | 45.74 | 43.8 | 6.58M |
| June 16, 2025 | 46.6 | 44.96 | 44.96 | 47.17 | 44.73 | 11.38M |
| June 13, 2025 | 49.11 | 46.72 | 46.72 | 49.55 | 46.63 | 16.85M |
| June 12, 2025 | 50.26 | 49.56 | 49.56 | 51.1 | 49.1 | 6.92M |
| June 11, 2025 | 50.72 | 50.34 | 50.34 | 51.19 | 50.18 | 3.3M |
| June 10, 2025 | 49.44 | 50.47 | 50.47 | 51.35 | 49.03 | 5.78M |
| June 09, 2025 | 49.91 | 49.36 | 49.36 | 50.36 | 49.15 | 4.44M |
| June 06, 2025 | 51.08 | 49.59 | 49.59 | 51.2 | 49.11 | 6.53M |
| June 05, 2025 | 53.75 | 51.25 | 51.25 | 53.76 | 50.9 | 6.41M |
| June 04, 2025 | 52.86 | 53.75 | 53.75 | 53.78 | 52.22 | 6.19M |
| June 03, 2025 | 49 | 52.82 | 52.82 | 53.5 | 48.5 | 12.24M |
| May 30, 2025 | 48.3 | 48.38 | 48.38 | 48.98 | 48.18 | 3.13M |
| May 29, 2025 | 48.78 | 48.55 | 48.3 | 48.99 | 48.18 | 2.64M |
| May 28, 2025 | 49.28 | 48.72 | 48.47 | 49.39 | 48.5 | 3.06M |
| May 27, 2025 | 48.44 | 49.02 | 48.77 | 49.7 | 48.08 | 4.75M |
| May 26, 2025 | 48.96 | 48.46 | 48.21 | 49.5 | 47.98 | 2.9M |