40.68
-2.42(-5.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 39.17 | 43.1 | 43.1 | 43.5 | 39.06 | 11.61M |
| September 05, 2025 | 41.99 | 41.07 | 41.07 | 43.48 | 40.73 | 11.97M |
| September 04, 2025 | 39.77 | 40.35 | 40.35 | 40.49 | 39.23 | 11.04M |
| September 03, 2025 | 37.38 | 39.76 | 39.76 | 41.52 | 36.62 | 10.75M |
| September 02, 2025 | 38.8 | 37.35 | 37.35 | 38.98 | 36.5 | 6.18M |
| September 01, 2025 | 38.02 | 38.98 | 38.98 | 39.1 | 37.39 | 6.94M |
| August 29, 2025 | 38.33 | 38.05 | 38.05 | 38.78 | 37.56 | 5.6M |
| August 28, 2025 | 36.88 | 38.71 | 38.71 | 38.84 | 35.93 | 8.52M |
| August 27, 2025 | 37.74 | 37.25 | 37.25 | 39.4 | 37.2 | 8.84M |
| August 26, 2025 | 38.36 | 37.62 | 37.62 | 39.15 | 37.25 | 5.21M |
| August 25, 2025 | 37.37 | 37.55 | 37.55 | 37.92 | 36.8 | 5.54M |
| August 22, 2025 | 36.79 | 36.96 | 36.96 | 39.19 | 36.7 | 6.41M |
| August 21, 2025 | 36.6 | 36.34 | 36.34 | 37.4 | 36.08 | 6.39M |
| August 20, 2025 | 37.81 | 38.25 | 38.25 | 38.26 | 37.6 | 3.11M |
| August 19, 2025 | 38.36 | 38.24 | 38.24 | 38.87 | 37.25 | 4.64M |
| August 18, 2025 | 36.99 | 37.83 | 37.83 | 38.14 | 36.94 | 4.73M |
| August 15, 2025 | 36.1 | 36.88 | 36.88 | 37.2 | 36 | 2.73M |
| August 14, 2025 | 37.54 | 36.22 | 36.22 | 37.88 | 36.21 | 3.84M |
| August 13, 2025 | 37.76 | 37.54 | 37.54 | 38.55 | 37.5 | 4.42M |
| August 12, 2025 | 37.32 | 37.91 | 37.91 | 38.61 | 36.7 | 4.54M |
| August 11, 2025 | 36.11 | 37.25 | 37.25 | 37.28 | 36.03 | 3.03M |
| August 08, 2025 | 36.75 | 36.13 | 36.13 | 37 | 35.8 | 2.96M |
| August 07, 2025 | 37.33 | 36.98 | 36.98 | 37.97 | 36.97 | 3.32M |
| August 06, 2025 | 37.26 | 37.49 | 37.49 | 37.83 | 37.02 | 3.54M |
| August 05, 2025 | 36.45 | 37.39 | 37.39 | 37.54 | 36.09 | 4.03M |
| August 04, 2025 | 35.45 | 36.26 | 36.26 | 36.28 | 35.4 | 2.06M |
| August 01, 2025 | 36.58 | 36.02 | 36.02 | 37.44 | 35.88 | 3.29M |
| July 31, 2025 | 36.08 | 36.72 | 36.72 | 38.99 | 35.95 | 5.09M |
| July 30, 2025 | 37.7 | 36.1 | 36.1 | 38.08 | 36 | 4.93M |
| July 29, 2025 | 38.1 | 38.08 | 38.08 | 38.88 | 37.82 | 3.38M |
| July 28, 2025 | 38.32 | 38.6 | 38.6 | 39.28 | 37.7 | 5.3M |
| July 25, 2025 | 37.8 | 39.18 | 39.18 | 39.5 | 36.85 | 6.87M |
| July 24, 2025 | 37.7 | 37.49 | 37.49 | 38.35 | 37.31 | 3.72M |
| July 23, 2025 | 37.5 | 37.91 | 37.91 | 39.1 | 36.58 | 5.25M |
| July 22, 2025 | 38.36 | 38.14 | 38.14 | 38.99 | 37.92 | 6.34M |
| July 21, 2025 | 39.02 | 39.5 | 39.5 | 40.68 | 37.58 | 10M |
| July 18, 2025 | 36.93 | 38.07 | 38.07 | 38.07 | 36.3 | 8.54M |
| July 17, 2025 | 36 | 36.82 | 36.82 | 37.37 | 34.92 | 6M |
| July 16, 2025 | 36.23 | 36.26 | 36.26 | 36.97 | 36.06 | 4.74M |
| July 15, 2025 | 36.28 | 36.23 | 36.23 | 37.25 | 35.7 | 4.35M |
| July 14, 2025 | 35.9 | 36.36 | 36.36 | 37.3 | 35.66 | 5.01M |
| July 11, 2025 | 36.19 | 35.75 | 35.75 | 36.55 | 34.81 | 5.83M |
| July 10, 2025 | 36.6 | 36.41 | 36.41 | 37.8 | 35.85 | 7.12M |
| July 09, 2025 | 35.75 | 36.92 | 36.92 | 38.67 | 35.54 | 10.99M |
| July 08, 2025 | 34.85 | 35.88 | 35.88 | 35.88 | 34.3 | 5.54M |
| July 07, 2025 | 34.96 | 34.66 | 34.66 | 35.47 | 34.17 | 4.53M |
| July 04, 2025 | 34.88 | 35.31 | 35.31 | 36.96 | 34.58 | 7.85M |
| July 03, 2025 | 35.2 | 34.91 | 34.91 | 35.33 | 34.85 | 2.47M |
| July 02, 2025 | 36.27 | 35.09 | 35.09 | 36.27 | 34.79 | 3.86M |
| July 01, 2025 | 36.5 | 36.25 | 36.25 | 36.5 | 35.56 | 4.62M |
| June 30, 2025 | 36.8 | 36.48 | 36.48 | 36.88 | 36.13 | 7.04M |
| June 27, 2025 | 35.27 | 36.67 | 36.67 | 36.88 | 34.57 | 9.86M |
| June 26, 2025 | 35.1 | 35.18 | 35.18 | 35.96 | 35.1 | 6.35M |
| June 25, 2025 | 35.79 | 35.59 | 35.59 | 36.8 | 35.09 | 8.64M |
| June 24, 2025 | 34.93 | 35.71 | 35.71 | 36.02 | 34.6 | 9.8M |
| June 23, 2025 | 33.6 | 34.96 | 34.96 | 35.1 | 33.09 | 8.62M |
| June 20, 2025 | 36.21 | 34.2 | 34.2 | 36.92 | 33.84 | 14.17M |
| June 19, 2025 | 30.78 | 37.18 | 37.18 | 37.18 | 30.7 | 12.88M |
| June 18, 2025 | 30.28 | 30.98 | 30.98 | 31.03 | 30.14 | 2.09M |
| June 17, 2025 | 30.66 | 30.44 | 30.44 | 30.96 | 30.2 | 1.43M |