39.26
-0.44(-1.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 38.9 | 39.15 | 39.15 | 39.17 | 38.82 | 7.93M |
| August 14, 2025 | 39.74 | 38.9 | 38.9 | 39.84 | 38.9 | 12.95M |
| August 13, 2025 | 39.65 | 39.72 | 39.72 | 39.95 | 39.53 | 9.91M |
| August 12, 2025 | 40.01 | 39.63 | 39.63 | 40.15 | 39.44 | 10.2M |
| August 11, 2025 | 39.91 | 40.01 | 40.01 | 40.28 | 39.5 | 10.47M |
| August 08, 2025 | 39.9 | 39.83 | 39.83 | 40.2 | 39.74 | 9.04M |
| August 07, 2025 | 40.57 | 39.95 | 39.95 | 40.58 | 39.8 | 14.37M |
| August 06, 2025 | 40.12 | 40.56 | 40.56 | 41 | 40.12 | 16.65M |
| August 05, 2025 | 40.77 | 40.27 | 40.27 | 40.77 | 40.11 | 15.88M |
| August 04, 2025 | 40.11 | 40.79 | 40.79 | 41.5 | 39.82 | 25.71M |
| August 01, 2025 | 39.48 | 39.27 | 39.27 | 39.69 | 39.03 | 9.86M |
| July 31, 2025 | 39.55 | 39.58 | 39.58 | 39.92 | 39.41 | 8.97M |
| July 30, 2025 | 40.1 | 39.66 | 39.66 | 40.68 | 39.42 | 14.37M |
| July 29, 2025 | 39.36 | 39.99 | 39.99 | 40.03 | 39.28 | 12.78M |
| July 28, 2025 | 39.43 | 39.48 | 39.48 | 39.69 | 39.23 | 7.93M |
| July 25, 2025 | 39.49 | 39.43 | 39.43 | 39.65 | 39.33 | 6.65M |
| July 24, 2025 | 38.91 | 39.48 | 39.48 | 39.55 | 38.82 | 9.11M |
| July 23, 2025 | 39.15 | 38.9 | 38.9 | 39.29 | 38.82 | 7.99M |
| July 22, 2025 | 39.44 | 39.3 | 39.3 | 39.89 | 39.14 | 9.35M |
| July 21, 2025 | 39.44 | 39.45 | 39.45 | 39.59 | 39.13 | 8.74M |
| July 18, 2025 | 39.1 | 39.44 | 39.44 | 39.5 | 38.98 | 9.12M |
| July 17, 2025 | 38.44 | 39.19 | 39.19 | 39.36 | 38.37 | 10.27M |
| July 16, 2025 | 38.35 | 38.37 | 38.37 | 38.59 | 38.25 | 3.25M |
| July 15, 2025 | 38.45 | 38.39 | 38.39 | 38.67 | 38.25 | 5.39M |
| July 14, 2025 | 38.78 | 38.55 | 38.55 | 38.82 | 38.47 | 5.29M |
| July 11, 2025 | 38.32 | 38.67 | 38.67 | 38.77 | 38.28 | 7.02M |
| July 10, 2025 | 38.1 | 38.38 | 38.38 | 38.42 | 37.9 | 5.87M |
| July 09, 2025 | 38.41 | 38.21 | 38.21 | 38.82 | 38.18 | 6.45M |
| July 08, 2025 | 38.25 | 38.39 | 38.39 | 38.46 | 38.19 | 6.04M |
| July 07, 2025 | 38.13 | 38.28 | 38.28 | 38.44 | 38.1 | 5.56M |
| July 04, 2025 | 38.44 | 38.33 | 38.33 | 38.65 | 38.17 | 7.53M |
| July 03, 2025 | 38.61 | 38.52 | 38.52 | 38.88 | 38.45 | 7.6M |
| July 02, 2025 | 38.67 | 38.52 | 38.52 | 38.98 | 38.41 | 10.28M |
| July 01, 2025 | 38.9 | 38.74 | 38.74 | 38.97 | 38.52 | 13.98M |
| June 30, 2025 | 38.1 | 38.81 | 38.81 | 38.97 | 38.1 | 17.79M |
| June 27, 2025 | 37.8 | 38.01 | 38.01 | 38.26 | 37.79 | 11.59M |
| June 26, 2025 | 37.8 | 37.76 | 37.76 | 38.28 | 37.68 | 14.3M |
| June 25, 2025 | 37.06 | 37.81 | 37.81 | 38.08 | 37 | 16.68M |
| June 24, 2025 | 36.45 | 37.06 | 37.06 | 37.08 | 36.24 | 7.21M |
| June 23, 2025 | 36.5 | 36.81 | 36.81 | 36.84 | 36.44 | 4.12M |
| June 20, 2025 | 36.74 | 36.43 | 36.43 | 36.85 | 36.39 | 4.47M |
| June 19, 2025 | 36.93 | 36.81 | 36.81 | 37.01 | 36.54 | 6.44M |
| June 18, 2025 | 37.18 | 37.12 | 37.12 | 37.48 | 37.09 | 7.73M |
| June 17, 2025 | 37.35 | 37.17 | 37.17 | 37.45 | 37.06 | 5.59M |
| June 16, 2025 | 37.32 | 37.41 | 37.41 | 37.69 | 37.04 | 7.79M |
| June 13, 2025 | 36.82 | 37.31 | 37.31 | 37.49 | 36.71 | 14.91M |
| June 12, 2025 | 36.78 | 36.65 | 36.65 | 36.85 | 36.61 | 3.82M |
| June 11, 2025 | 36.88 | 36.86 | 36.86 | 37 | 36.7 | 4.04M |
| June 10, 2025 | 37.28 | 36.82 | 36.82 | 37.29 | 36.62 | 6.7M |
| June 09, 2025 | 36.98 | 37.29 | 37.29 | 37.66 | 36.98 | 7.53M |
| June 06, 2025 | 36.98 | 36.98 | 36.98 | 37.26 | 36.94 | 4.16M |
| June 05, 2025 | 37.16 | 36.95 | 36.95 | 37.16 | 36.85 | 5M |
| June 04, 2025 | 37.17 | 37.19 | 37.19 | 37.35 | 37.03 | 4.34M |
| June 03, 2025 | 36.99 | 37.29 | 37.29 | 37.41 | 36.71 | 6.89M |
| May 30, 2025 | 36.64 | 36.81 | 36.81 | 36.98 | 36.43 | 6.27M |
| May 29, 2025 | 36.32 | 36.76 | 36.76 | 36.82 | 36.21 | 5.29M |
| May 28, 2025 | 36.66 | 36.39 | 36.39 | 36.66 | 36.17 | 5.04M |
| May 27, 2025 | 36.8 | 36.8 | 36.8 | 36.85 | 36.43 | 4.35M |
| May 26, 2025 | 36.6 | 36.77 | 36.77 | 36.88 | 36.5 | 3.88M |
| May 23, 2025 | 36.85 | 36.7 | 36.7 | 37.04 | 36.69 | 5.87M |