38.60
-0.03(-0.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 38.65 | 38.6 | 38.6 | 38.87 | 38.5 | 9.04M |
| October 23, 2025 | 38.6 | 38.63 | 38.63 | 38.7 | 38.45 | 8.7M |
| October 22, 2025 | 38.95 | 38.65 | 38.65 | 38.95 | 38.63 | 9.39M |
| October 21, 2025 | 38.9 | 38.95 | 38.95 | 39.11 | 38.88 | 8.06M |
| October 20, 2025 | 39.31 | 38.94 | 38.94 | 39.36 | 38.8 | 10.35M |
| October 17, 2025 | 39.69 | 39.08 | 39.08 | 39.97 | 39.08 | 11.8M |
| October 16, 2025 | 39.49 | 39.77 | 39.77 | 39.88 | 39.37 | 11.49M |
| October 15, 2025 | 39.35 | 39.49 | 39.49 | 39.68 | 39.05 | 16.85M |
| October 14, 2025 | 38.92 | 39.1 | 39.1 | 39.48 | 38.8 | 13.82M |
| October 13, 2025 | 38.68 | 38.9 | 38.9 | 39.1 | 38.5 | 15.27M |
| October 10, 2025 | 39.21 | 39.28 | 39.28 | 39.84 | 39.04 | 17.59M |
| October 09, 2025 | 38.88 | 39.34 | 39.34 | 39.38 | 38.3 | 16.68M |
| September 30, 2025 | 38.9 | 38.96 | 38.96 | 39.05 | 38.61 | 12.2M |
| September 29, 2025 | 39.2 | 38.88 | 38.88 | 39.2 | 38.46 | 17.29M |
| September 26, 2025 | 38.59 | 38.8 | 38.8 | 39 | 38.38 | 13.5M |
| September 25, 2025 | 38.79 | 38.6 | 38.6 | 38.88 | 38.6 | 12.46M |
| September 24, 2025 | 39 | 38.8 | 38.8 | 39.31 | 38.72 | 13.69M |
| September 23, 2025 | 39.74 | 39.3 | 39.04 | 40.09 | 39.02 | 15.21M |
| September 22, 2025 | 39.81 | 39.51 | 39.25 | 40.24 | 39.51 | 10.61M |
| September 19, 2025 | 39.7 | 39.8 | 39.8 | 40.05 | 39.58 | 10.95M |
| September 18, 2025 | 40.28 | 39.79 | 39.79 | 40.36 | 39.6 | 17.16M |
| September 17, 2025 | 40.34 | 40.29 | 40.29 | 40.66 | 40.06 | 10.36M |
| September 16, 2025 | 40.85 | 40.33 | 40.33 | 40.96 | 40.25 | 13.62M |
| September 15, 2025 | 40.52 | 40.84 | 40.84 | 41.02 | 40.4 | 14.19M |
| September 12, 2025 | 41.29 | 40.65 | 40.65 | 41.57 | 40.62 | 16.6M |
| September 11, 2025 | 40.88 | 41.29 | 41.29 | 41.29 | 40.56 | 16.41M |
| September 10, 2025 | 41.33 | 40.95 | 40.95 | 41.4 | 40.95 | 12.88M |
| September 09, 2025 | 41.3 | 41.33 | 41.33 | 41.59 | 41.02 | 16.59M |
| September 08, 2025 | 40.44 | 41.17 | 41.17 | 41.45 | 40.32 | 25.13M |
| September 05, 2025 | 40.42 | 40.44 | 40.44 | 40.52 | 40.03 | 18.16M |
| September 04, 2025 | 40.18 | 40.42 | 40.42 | 40.53 | 39.82 | 23.68M |
| September 03, 2025 | 41.2 | 40.18 | 40.18 | 41.45 | 40.08 | 19.34M |
| September 02, 2025 | 41.19 | 40.94 | 40.94 | 41.6 | 40.75 | 20.61M |
| September 01, 2025 | 41.4 | 41.22 | 41.22 | 42.15 | 41.07 | 26.32M |
| August 29, 2025 | 40.72 | 41.44 | 41.44 | 41.69 | 40.71 | 34.36M |
| August 28, 2025 | 40.3 | 40.08 | 40.08 | 40.55 | 39.5 | 24.24M |
| August 27, 2025 | 41 | 40.4 | 40.4 | 41.24 | 40.38 | 26.84M |
| August 26, 2025 | 41.12 | 41.07 | 41.07 | 41.66 | 40.86 | 26.59M |
| August 25, 2025 | 39.95 | 41.1 | 41.1 | 41.14 | 39.94 | 32.58M |
| August 22, 2025 | 39.76 | 39.85 | 39.85 | 39.85 | 39.57 | 18.38M |
| August 21, 2025 | 39.5 | 39.75 | 39.75 | 39.86 | 39.39 | 18.98M |
| August 20, 2025 | 39.01 | 39.49 | 39.49 | 39.49 | 38.91 | 18.31M |
| August 19, 2025 | 39.32 | 39.26 | 39.26 | 39.5 | 39.2 | 18.32M |
| August 18, 2025 | 39 | 39.32 | 39.32 | 39.5 | 38.99 | 24.72M |
| August 15, 2025 | 38.72 | 38.89 | 38.89 | 39.02 | 38.48 | 17.01M |
| August 14, 2025 | 38.58 | 38.77 | 38.77 | 39.25 | 38.56 | 24.85M |
| August 13, 2025 | 38.57 | 38.59 | 38.59 | 38.77 | 38.51 | 14.05M |
| August 12, 2025 | 38.49 | 38.56 | 38.56 | 38.75 | 38.43 | 14.1M |
| August 11, 2025 | 38.26 | 38.49 | 38.49 | 38.59 | 38.2 | 13.11M |
| August 08, 2025 | 38.35 | 38.26 | 38.26 | 38.41 | 38.21 | 7.87M |
| August 07, 2025 | 38.21 | 38.35 | 38.35 | 38.37 | 38.15 | 10.24M |
| August 06, 2025 | 38.41 | 38.35 | 38.35 | 38.43 | 38.12 | 9.13M |
| August 05, 2025 | 38.28 | 38.4 | 38.4 | 38.56 | 38.22 | 10.6M |
| August 04, 2025 | 37.92 | 38.26 | 38.26 | 38.28 | 37.9 | 11.9M |
| August 01, 2025 | 38.35 | 38.09 | 38.09 | 38.44 | 38 | 17.01M |
| July 31, 2025 | 39.21 | 38.35 | 38.35 | 39.22 | 38.28 | 24.02M |
| July 30, 2025 | 38.88 | 39.2 | 39.2 | 39.4 | 38.69 | 20.46M |
| July 29, 2025 | 39 | 38.87 | 38.87 | 39.2 | 38.74 | 14.87M |
| July 28, 2025 | 39.18 | 39.05 | 39.05 | 39.33 | 38.98 | 17.29M |
| July 25, 2025 | 39.85 | 39.32 | 39.32 | 39.91 | 39.18 | 22.46M |