39.58
-0.02(-0.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 39.34 | 39.58 | 39.58 | 40.25 | 38.55 | 2.11M |
| September 11, 2025 | 38.52 | 39.6 | 39.6 | 39.99 | 38.12 | 1.9M |
| September 10, 2025 | 38.84 | 38.52 | 38.52 | 39.11 | 37.9 | 2.15M |
| September 09, 2025 | 40.33 | 38.9 | 38.9 | 40.9 | 38.28 | 3.05M |
| September 08, 2025 | 42.12 | 40.54 | 40.54 | 42.19 | 40.49 | 2.85M |
| September 05, 2025 | 39.38 | 41.6 | 41.6 | 42.88 | 39.38 | 4.11M |
| September 04, 2025 | 39.5 | 39.17 | 39.17 | 40.5 | 38.57 | 2.04M |
| September 03, 2025 | 39.83 | 39.13 | 39.13 | 40.99 | 38.91 | 2.01M |
| September 02, 2025 | 40.39 | 39.8 | 39.8 | 40.65 | 38.49 | 2.98M |
| September 01, 2025 | 41.05 | 40.65 | 40.65 | 41.6 | 40.3 | 2.11M |
| August 29, 2025 | 41.57 | 41.05 | 41.05 | 42.09 | 40.9 | 1.42M |
| August 28, 2025 | 42 | 41.71 | 41.71 | 42.48 | 40.01 | 3.21M |
| August 27, 2025 | 43.88 | 42.33 | 42.33 | 43.88 | 42.16 | 3.31M |
| August 26, 2025 | 43.94 | 43.6 | 43.6 | 44.67 | 43.4 | 2.31M |
| August 25, 2025 | 43.5 | 43.98 | 43.98 | 44.5 | 42.76 | 2.82M |
| August 22, 2025 | 42.76 | 43.14 | 43.14 | 43.8 | 42.76 | 2.01M |
| August 21, 2025 | 42.63 | 43.05 | 43.05 | 43.83 | 42.12 | 2.83M |
| August 20, 2025 | 42.9 | 42.59 | 42.59 | 43.07 | 41.3 | 2.58M |
| August 19, 2025 | 42.23 | 42.57 | 42.57 | 42.84 | 41.52 | 3.59M |
| August 18, 2025 | 39.42 | 42.42 | 42.42 | 43.1 | 39.42 | 5.72M |
| August 15, 2025 | 38.66 | 39.42 | 39.42 | 39.55 | 38.58 | 1.62M |
| August 14, 2025 | 39.61 | 38.72 | 38.72 | 39.78 | 38.51 | 1.82M |
| August 13, 2025 | 39.92 | 39.61 | 39.61 | 40.1 | 39.32 | 1.77M |
| August 12, 2025 | 39.99 | 39.92 | 39.92 | 40.14 | 38.89 | 2.09M |
| August 11, 2025 | 39.19 | 39.99 | 39.99 | 40.22 | 39 | 2.45M |
| August 08, 2025 | 38.8 | 39.36 | 39.36 | 40.3 | 38.5 | 2.89M |
| August 07, 2025 | 39.63 | 38.65 | 38.65 | 39.67 | 38.36 | 2.51M |
| August 06, 2025 | 37.8 | 39.46 | 39.46 | 39.59 | 37.03 | 3.76M |
| August 05, 2025 | 37.6 | 37.4 | 37.4 | 38.15 | 37.2 | 3.42M |
| August 04, 2025 | 37.25 | 37.26 | 37.26 | 37.61 | 36.65 | 1.61M |
| August 01, 2025 | 36.38 | 37.05 | 37.05 | 37.37 | 36 | 2.28M |
| July 31, 2025 | 36.53 | 36.15 | 36.15 | 37.03 | 36 | 2.88M |
| July 30, 2025 | 37.3 | 36.72 | 36.72 | 37.75 | 36.47 | 4.14M |
| July 29, 2025 | 41 | 37.79 | 37.79 | 42.68 | 36.76 | 8.24M |
| July 28, 2025 | 40.2 | 40 | 40 | 40.2 | 39.31 | 2.25M |
| July 25, 2025 | 38.96 | 40.29 | 40.29 | 40.37 | 38.76 | 2.98M |
| July 24, 2025 | 38.93 | 39.01 | 39.01 | 39.26 | 38.68 | 1.24M |
| July 23, 2025 | 40 | 38.93 | 38.93 | 40 | 38.82 | 2.4M |
| July 22, 2025 | 38.9 | 40 | 40 | 40.5 | 38.55 | 3.52M |
| July 21, 2025 | 38.3 | 38.93 | 38.93 | 39.23 | 38.3 | 2.08M |
| July 18, 2025 | 38.33 | 38.73 | 38.73 | 39.44 | 38.33 | 2.45M |
| July 17, 2025 | 40.09 | 38.71 | 38.71 | 40.15 | 38.45 | 4.29M |
| July 16, 2025 | 38.92 | 40.01 | 40.01 | 40.62 | 38.15 | 6.52M |
| July 15, 2025 | 38.42 | 38.64 | 38.64 | 39.05 | 37.91 | 2.95M |
| July 14, 2025 | 38.41 | 38.98 | 38.98 | 39.08 | 37.58 | 4.11M |
| July 11, 2025 | 36.23 | 38.69 | 38.69 | 39.35 | 36.23 | 6.33M |
| July 10, 2025 | 35.74 | 36.23 | 36.23 | 36.98 | 35.74 | 3.27M |
| July 09, 2025 | 36.41 | 36.11 | 36.11 | 36.7 | 35.87 | 3M |
| July 08, 2025 | 34.82 | 36.4 | 36.4 | 36.42 | 34.5 | 4.8M |
| July 07, 2025 | 35.1 | 34.56 | 34.56 | 35.18 | 34.14 | 1.35M |
| July 04, 2025 | 35.1 | 34.87 | 34.87 | 35.19 | 34.06 | 2.33M |
| July 03, 2025 | 35.22 | 34.82 | 34.82 | 35.47 | 34.55 | 1.7M |
| July 02, 2025 | 34.55 | 35.2 | 35.2 | 35.8 | 34.08 | 2.66M |
| July 01, 2025 | 35.06 | 34.88 | 34.88 | 35.75 | 34.5 | 2.42M |
| June 30, 2025 | 35.38 | 34.91 | 34.91 | 35.62 | 34.5 | 2.43M |
| June 27, 2025 | 36.82 | 35.29 | 35.29 | 37.2 | 35.22 | 3.58M |
| June 26, 2025 | 34.49 | 36.4 | 36.4 | 37.3 | 34.1 | 5.45M |
| June 25, 2025 | 34.76 | 34.34 | 34.34 | 35.15 | 33.4 | 3.31M |
| June 24, 2025 | 33 | 34.42 | 34.42 | 34.55 | 32.67 | 2.59M |
| June 23, 2025 | 33.47 | 32.64 | 32.64 | 33.88 | 32.52 | 2.67M |
