39.02
-0.32(-0.81%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 38.33 | 39.34 | 39.34 | 39.73 | 38.33 | 3.25M |
| August 15, 2025 | 38.56 | 38.53 | 38.53 | 38.57 | 38.19 | 2.72M |
| August 14, 2025 | 38.19 | 38.25 | 38.25 | 38.6 | 37.99 | 3.03M |
| August 13, 2025 | 38.36 | 38.24 | 38.24 | 38.72 | 37.68 | 3.24M |
| August 12, 2025 | 38.39 | 38.34 | 38.34 | 39.11 | 38.11 | 2.64M |
| August 11, 2025 | 37.98 | 38.72 | 38.72 | 38.92 | 37.61 | 3.43M |
| August 08, 2025 | 37.02 | 37.98 | 37.98 | 38.2 | 37.02 | 3.34M |
| August 07, 2025 | 37.38 | 37.58 | 37.58 | 37.65 | 37.26 | 3.14M |
| August 06, 2025 | 37.71 | 37.45 | 37.45 | 38 | 37.33 | 2.55M |
| August 05, 2025 | 37.08 | 37.73 | 37.73 | 38 | 36.84 | 3.2M |
| August 04, 2025 | 36.4 | 37.1 | 37.1 | 37.54 | 36.4 | 3.33M |
| August 01, 2025 | 36.08 | 36.88 | 36.88 | 36.89 | 35.69 | 2.71M |
| July 31, 2025 | 35.5 | 36.08 | 36.08 | 36.33 | 35.32 | 3.37M |
| July 30, 2025 | 34.96 | 35.65 | 35.65 | 35.75 | 34.75 | 3.99M |
| July 29, 2025 | 35.03 | 34.99 | 34.99 | 35.15 | 34.7 | 1.57M |
| July 28, 2025 | 34.89 | 35.03 | 35.03 | 35.3 | 34.51 | 2.29M |
| July 25, 2025 | 34.89 | 34.9 | 34.9 | 35.19 | 34.21 | 2.66M |
| July 24, 2025 | 34.65 | 34.72 | 34.72 | 35.05 | 34.52 | 2.71M |
| July 23, 2025 | 35.6 | 34.99 | 34.99 | 35.7 | 34.56 | 4.68M |
| July 22, 2025 | 36.15 | 36 | 36 | 36.25 | 35.39 | 4.04M |
| July 21, 2025 | 37.25 | 36.6 | 36.6 | 37.62 | 36.6 | 4.22M |
| July 18, 2025 | 37.8 | 37.6 | 37.6 | 37.85 | 37 | 3.55M |
| July 17, 2025 | 37.72 | 38.09 | 38.09 | 38.55 | 36.91 | 6.88M |
| July 16, 2025 | 37.11 | 38.36 | 38.36 | 38.38 | 36.97 | 5.18M |
| July 15, 2025 | 37.2 | 37.46 | 37.46 | 38.38 | 36.93 | 5.78M |
| July 14, 2025 | 35.32 | 37.18 | 37.18 | 37.28 | 35.32 | 6.79M |
| July 11, 2025 | 34.34 | 35.31 | 35.31 | 35.37 | 34.34 | 3.01M |
| July 10, 2025 | 33.9 | 34.21 | 34.21 | 34.37 | 33.9 | 1.08M |
| July 09, 2025 | 33.73 | 34.03 | 34.03 | 34.68 | 33.59 | 2.48M |
| July 08, 2025 | 33.58 | 33.73 | 33.73 | 33.84 | 33.35 | 987,753 |
| July 07, 2025 | 33.48 | 33.58 | 33.58 | 34.12 | 33.28 | 1.32M |
| July 04, 2025 | 33.9 | 33.53 | 33.53 | 33.9 | 33.33 | 1.33M |
| July 03, 2025 | 33.33 | 33.76 | 33.76 | 33.95 | 33.33 | 1.18M |
| July 02, 2025 | 33.23 | 33.31 | 33.31 | 33.49 | 33.04 | 1.02M |
| July 01, 2025 | 32.95 | 33.23 | 33.23 | 33.25 | 32.85 | 1.28M |
| June 30, 2025 | 33.15 | 33.11 | 33.11 | 33.31 | 32.91 | 1.25M |
| June 27, 2025 | 33.88 | 33.41 | 33.41 | 34.2 | 33.11 | 1.49M |
| June 26, 2025 | 33.79 | 33.43 | 33.43 | 33.97 | 33.3 | 1.37M |
| June 25, 2025 | 33.51 | 33.79 | 33.79 | 33.89 | 33.45 | 1.24M |
| June 24, 2025 | 33.28 | 33.65 | 33.65 | 33.7 | 33 | 1.55M |
| June 23, 2025 | 32.91 | 33.33 | 33.33 | 33.33 | 32.55 | 779,799 |
| June 20, 2025 | 33.03 | 33.3 | 33.3 | 33.3 | 32.64 | 1.08M |
| June 19, 2025 | 33.6 | 33.03 | 33.03 | 34.16 | 32.65 | 2.21M |
| June 18, 2025 | 33.7 | 33.87 | 33.87 | 34.17 | 33.35 | 2.3M |
| June 17, 2025 | 33.67 | 33.71 | 33.71 | 34.1 | 33.51 | 929,764 |
| June 16, 2025 | 33.21 | 33.95 | 33.95 | 33.95 | 32.85 | 1.67M |
| June 13, 2025 | 33.81 | 33.68 | 33.68 | 34.16 | 33.1 | 2.77M |
| June 12, 2025 | 34.36 | 34.25 | 34.25 | 34.65 | 33.61 | 3.23M |
| June 11, 2025 | 34.75 | 34.4 | 34.4 | 34.98 | 34.36 | 2.22M |
| June 10, 2025 | 34.2 | 34.76 | 34.76 | 35 | 34.2 | 2.13M |
| June 09, 2025 | 33.89 | 34.35 | 34.35 | 34.38 | 33.5 | 2.97M |
| June 06, 2025 | 33.9 | 33.92 | 33.92 | 34.05 | 33.51 | 1.39M |
| June 05, 2025 | 33.8 | 33.92 | 33.92 | 34.8 | 33.62 | 2.04M |
| June 04, 2025 | 34.2 | 33.83 | 33.83 | 35 | 33.45 | 2.63M |
| June 03, 2025 | 33.63 | 34.19 | 34.19 | 34.27 | 33.25 | 3.85M |
| May 30, 2025 | 33.61 | 33.85 | 33.85 | 33.98 | 33.6 | 2.1M |
| May 29, 2025 | 33.38 | 33.9 | 33.9 | 34.05 | 33.18 | 1.69M |
| May 28, 2025 | 33.21 | 33.5 | 33.5 | 33.76 | 33.04 | 1.42M |
| May 27, 2025 | 33.2 | 33.5 | 33.5 | 33.6 | 32.81 | 1.97M |
| May 26, 2025 | 33.5 | 33.2 | 33.2 | 33.52 | 32.88 | 1.75M |
