39.44
+0.48(+1.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 37.4 | 38.96 | 38.96 | 39.75 | 37.36 | 15.51M |
| August 15, 2025 | 36.8 | 37.3 | 37.3 | 37.37 | 36.76 | 5.78M |
| August 14, 2025 | 37.1 | 37.03 | 37.03 | 38.41 | 36.94 | 8.6M |
| August 13, 2025 | 37.33 | 37.07 | 37.07 | 37.47 | 36.95 | 6.29M |
| August 12, 2025 | 37.15 | 37.47 | 37.47 | 38.01 | 36.72 | 6.45M |
| August 11, 2025 | 37.21 | 37.15 | 37.15 | 37.56 | 36.98 | 5.59M |
| August 08, 2025 | 37.99 | 37.21 | 37.21 | 37.99 | 37.15 | 4.51M |
| August 07, 2025 | 38.73 | 38.01 | 38.01 | 39 | 38 | 4.61M |
| August 06, 2025 | 38.3 | 38.73 | 38.73 | 38.95 | 38.01 | 5.14M |
| August 05, 2025 | 38.3 | 38.3 | 38.3 | 38.8 | 37.98 | 4.88M |
| August 04, 2025 | 36.3 | 38.13 | 38.13 | 38.13 | 36.19 | 7.82M |
| August 01, 2025 | 37.95 | 36.93 | 36.93 | 37.95 | 36.55 | 9.61M |
| July 31, 2025 | 37.01 | 38.46 | 38.46 | 39.59 | 37.01 | 12.27M |
| July 30, 2025 | 38.06 | 37.45 | 37.45 | 38.08 | 37.13 | 4.54M |
| July 29, 2025 | 38.51 | 38.06 | 38.06 | 38.51 | 37.75 | 5.94M |
| July 28, 2025 | 38.68 | 38.54 | 38.54 | 39.33 | 38.31 | 7.41M |
| July 25, 2025 | 37.63 | 38.57 | 38.57 | 38.79 | 37.61 | 7.74M |
| July 24, 2025 | 37.75 | 37.63 | 37.63 | 37.93 | 37.45 | 4.04M |
| July 23, 2025 | 37.47 | 37.72 | 37.72 | 38.15 | 37 | 4.8M |
| July 22, 2025 | 38.63 | 37.83 | 37.83 | 38.64 | 37.68 | 5.08M |
| July 21, 2025 | 38.57 | 38.65 | 38.65 | 39.05 | 38.48 | 4.18M |
| July 18, 2025 | 39.01 | 38.38 | 38.38 | 39.04 | 38.33 | 4.81M |
| July 17, 2025 | 38.5 | 38.62 | 38.62 | 38.72 | 38.32 | 4.62M |
| July 16, 2025 | 38.35 | 38.72 | 38.72 | 39.44 | 38.1 | 6.98M |
| July 15, 2025 | 37.9 | 38.33 | 38.33 | 38.88 | 37.3 | 7.88M |
| July 14, 2025 | 37.8 | 37.6 | 37.6 | 37.88 | 37.36 | 3.48M |
| July 11, 2025 | 37.76 | 37.89 | 37.89 | 38.05 | 37.45 | 3.87M |
| July 10, 2025 | 38.05 | 37.82 | 37.82 | 38.58 | 37.65 | 4.77M |
| July 09, 2025 | 38.24 | 38.04 | 38.04 | 38.47 | 37.78 | 4.27M |
| July 08, 2025 | 38.1 | 38.19 | 38.19 | 38.3 | 37.71 | 4.25M |
| July 07, 2025 | 37.87 | 38.15 | 38.15 | 38.18 | 36.95 | 4.66M |
| July 04, 2025 | 38.9 | 37.88 | 37.88 | 39.26 | 37.85 | 5.99M |
| July 03, 2025 | 38.86 | 38.9 | 38.9 | 39.3 | 38.6 | 3.63M |
| July 02, 2025 | 39.8 | 38.99 | 38.99 | 39.95 | 38.79 | 6.57M |
| July 01, 2025 | 41.68 | 40.27 | 40.27 | 41.68 | 40 | 11.24M |
| June 30, 2025 | 39.12 | 39.48 | 39.48 | 40.07 | 39.12 | 7.91M |
| June 27, 2025 | 38.08 | 38.66 | 38.66 | 39.09 | 38.08 | 5.19M |
| June 26, 2025 | 39.15 | 38.34 | 38.34 | 39.21 | 38.26 | 6.79M |
| June 25, 2025 | 39.5 | 39.12 | 39.12 | 39.7 | 38.72 | 5.72M |
| June 24, 2025 | 39.4 | 39.35 | 39.35 | 40.23 | 39.18 | 8.6M |
| June 23, 2025 | 37.73 | 39.57 | 39.57 | 39.95 | 37.09 | 13.02M |
| June 20, 2025 | 38.09 | 37.05 | 37.05 | 38.36 | 36.34 | 8.25M |
| June 19, 2025 | 38.88 | 38.08 | 38.08 | 39.45 | 37.96 | 7.95M |
| June 18, 2025 | 40.4 | 39.01 | 39.01 | 40.53 | 38.51 | 17.23M |
| June 17, 2025 | 46.4 | 40.85 | 40.85 | 47.65 | 40.85 | 28.28M |
| June 16, 2025 | 43.54 | 45.39 | 45.39 | 45.49 | 43.23 | 12.56M |
| June 13, 2025 | 42.4 | 43.51 | 43.51 | 43.75 | 42.06 | 14.34M |
| June 12, 2025 | 40.25 | 42.56 | 42.56 | 43.33 | 39.8 | 12.74M |
| June 11, 2025 | 39.56 | 40.16 | 40.16 | 40.8 | 39.56 | 7.37M |
| June 10, 2025 | 40.93 | 39.79 | 39.79 | 41.15 | 39.23 | 12.17M |
| June 09, 2025 | 39.67 | 41.03 | 41.03 | 41.38 | 39.65 | 11.98M |
| June 06, 2025 | 38.46 | 39.45 | 39.45 | 39.9 | 38.4 | 11.54M |
| June 05, 2025 | 38.2 | 38.39 | 38.39 | 38.65 | 37.85 | 8.28M |
| June 04, 2025 | 37.88 | 38.26 | 38.26 | 39.02 | 37.88 | 10.65M |
| June 03, 2025 | 37.39 | 38.04 | 38.04 | 38.31 | 37.31 | 9.39M |
| May 30, 2025 | 36.83 | 38.17 | 38.17 | 38.54 | 36.75 | 14.86M |
| May 29, 2025 | 36.99 | 37.1 | 37.1 | 37.75 | 36.83 | 11.14M |
| May 28, 2025 | 34.5 | 37.15 | 37.15 | 37.78 | 34.5 | 16.87M |
| May 27, 2025 | 35.04 | 34.69 | 34.69 | 35.16 | 34.42 | 6.14M |
| May 26, 2025 | 35.21 | 34.87 | 34.87 | 35.88 | 34.64 | 7.32M |