41.01
-1.87(-4.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 40.18 | 42.88 | 42.88 | 44.79 | 39.98 | 17.47M |
| August 18, 2025 | 37.86 | 38.16 | 38.16 | 38.73 | 36.95 | 10.03M |
| August 15, 2025 | 36.8 | 39 | 39 | 40.5 | 36.01 | 14.74M |
| August 14, 2025 | 33.6 | 36.51 | 36.51 | 38.3 | 33.6 | 13.91M |
| August 13, 2025 | 32 | 32.65 | 32.65 | 32.78 | 31.27 | 6.75M |
| August 12, 2025 | 32 | 31.36 | 31.36 | 32.23 | 31.26 | 3.09M |
| August 11, 2025 | 31.69 | 31.98 | 31.98 | 32.3 | 31.33 | 3.87M |
| August 08, 2025 | 32.5 | 31.33 | 31.33 | 32.5 | 31.2 | 5.18M |
| August 07, 2025 | 33.68 | 32.6 | 32.6 | 34.62 | 32.57 | 5.26M |
| August 06, 2025 | 33.24 | 33.94 | 33.94 | 34 | 32.62 | 4.62M |
| August 05, 2025 | 33.16 | 33.39 | 33.39 | 33.9 | 32.52 | 4.21M |
| August 04, 2025 | 33.88 | 33.3 | 33.3 | 34.17 | 32.49 | 5.66M |
| August 01, 2025 | 33 | 34.08 | 34.08 | 35.09 | 32.33 | 8.52M |
| July 31, 2025 | 32.7 | 33.49 | 33.49 | 33.78 | 32.5 | 10.02M |
| July 30, 2025 | 31.65 | 33.03 | 33.03 | 33.63 | 30.8 | 11.07M |
| July 29, 2025 | 28.7 | 31.93 | 31.93 | 33.86 | 28.68 | 15.22M |
| July 28, 2025 | 27.44 | 29.31 | 29.31 | 29.48 | 27.3 | 9.98M |
| July 25, 2025 | 26.85 | 26.98 | 26.98 | 27.01 | 26.51 | 2.32M |
| July 24, 2025 | 26.78 | 26.83 | 26.83 | 27.12 | 26.73 | 2.27M |
| July 23, 2025 | 26.77 | 26.77 | 26.77 | 27.34 | 26.56 | 2.77M |
| July 22, 2025 | 27.05 | 26.74 | 26.74 | 27.16 | 26.6 | 2.17M |
| July 21, 2025 | 26.91 | 27.05 | 27.05 | 27.2 | 26.8 | 2.11M |
| July 18, 2025 | 26.94 | 26.79 | 26.79 | 26.94 | 26.52 | 1.92M |
| July 17, 2025 | 26.83 | 26.83 | 26.83 | 27.03 | 26.62 | 2.15M |
| July 16, 2025 | 26.3 | 26.72 | 26.72 | 26.86 | 26.26 | 2.38M |
| July 15, 2025 | 26.85 | 26.34 | 26.34 | 26.94 | 26.1 | 2.2M |
| July 14, 2025 | 26.55 | 26.8 | 26.8 | 26.86 | 26.2 | 2.25M |
| July 11, 2025 | 26.32 | 26.45 | 26.45 | 26.51 | 25.96 | 1.97M |
| July 10, 2025 | 26.77 | 26.33 | 26.33 | 26.89 | 26.13 | 2.96M |
| July 09, 2025 | 26.9 | 26.76 | 26.76 | 27.36 | 26.66 | 3.58M |
| July 08, 2025 | 26.96 | 26.84 | 26.84 | 27.05 | 26.6 | 3.02M |
| July 07, 2025 | 26.83 | 26.99 | 26.99 | 27 | 26.51 | 2.4M |
| July 04, 2025 | 27.48 | 27.03 | 27.03 | 27.49 | 26.46 | 4.47M |
| July 03, 2025 | 26.86 | 27.37 | 27.37 | 27.55 | 26.65 | 3.56M |
| July 02, 2025 | 26.96 | 26.79 | 26.79 | 27.18 | 26.51 | 2.37M |
| July 01, 2025 | 27.41 | 27.06 | 27.06 | 27.41 | 26.72 | 3.35M |
| June 30, 2025 | 27.18 | 27.41 | 27.41 | 27.5 | 26.76 | 3.42M |
| June 27, 2025 | 26.96 | 27.04 | 27.04 | 27.33 | 26.6 | 3.97M |
| June 26, 2025 | 26.87 | 26.96 | 26.96 | 28.18 | 26.72 | 5.82M |
| June 25, 2025 | 26.86 | 26.9 | 26.9 | 27.5 | 26.6 | 4.52M |
| June 24, 2025 | 25.6 | 26.93 | 26.93 | 27.4 | 25.6 | 6.3M |
| June 23, 2025 | 25.16 | 25.46 | 25.46 | 25.5 | 24.92 | 3.64M |
| June 20, 2025 | 25.81 | 25.28 | 25.28 | 26.1 | 25.2 | 2.88M |
| June 19, 2025 | 26.3 | 25.81 | 25.81 | 26.92 | 25.65 | 5.04M |
| June 18, 2025 | 26.88 | 26.31 | 26.31 | 26.98 | 26.09 | 3.69M |
| June 17, 2025 | 27.82 | 27.01 | 27.01 | 28.3 | 26.73 | 4.41M |
| June 16, 2025 | 28.81 | 28.1 | 28.1 | 28.81 | 27.31 | 6.51M |
| June 13, 2025 | 30.28 | 28.91 | 28.91 | 31.39 | 28.91 | 8.39M |
| June 12, 2025 | 28.7 | 30.83 | 30.83 | 31 | 28.7 | 13.58M |
| June 11, 2025 | 27.51 | 28.33 | 28.33 | 30.32 | 27.51 | 12.55M |
| June 10, 2025 | 27.64 | 26.97 | 26.97 | 27.94 | 26.58 | 8.09M |
| June 09, 2025 | 25 | 27.41 | 27.41 | 27.78 | 24.89 | 10.01M |
| June 06, 2025 | 25.25 | 24.88 | 24.88 | 25.27 | 24.75 | 1.89M |
| June 05, 2025 | 25.12 | 25.22 | 25.22 | 25.58 | 25.12 | 2.05M |
| June 04, 2025 | 25.29 | 25.28 | 25.28 | 25.48 | 25.09 | 2.09M |
| June 03, 2025 | 24.45 | 25.26 | 25.26 | 25.77 | 24.36 | 3.17M |
| May 30, 2025 | 24.89 | 24.72 | 24.72 | 25.53 | 24.41 | 2.95M |
| May 29, 2025 | 24.52 | 24.86 | 24.86 | 25.02 | 24.45 | 2.23M |
| May 28, 2025 | 24.73 | 24.53 | 24.53 | 25.12 | 24.38 | 2.09M |
| May 27, 2025 | 25 | 24.81 | 24.81 | 25.19 | 24.46 | 1.89M |