40.30
+0.47(+1.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 39.9 | 40.3 | 40.3 | 40.58 | 39.9 | 14.78M |
| August 15, 2025 | 39.8 | 39.83 | 39.83 | 39.99 | 39.51 | 10.44M |
| August 14, 2025 | 39.8 | 39.91 | 39.91 | 40.29 | 39.73 | 12.28M |
| August 13, 2025 | 39.95 | 39.77 | 39.77 | 40.09 | 39.58 | 9.33M |
| August 12, 2025 | 39.86 | 39.82 | 39.82 | 40.35 | 39.68 | 11.49M |
| August 11, 2025 | 39.26 | 39.89 | 39.89 | 40.1 | 39.24 | 13.47M |
| August 08, 2025 | 39.31 | 39.29 | 39.29 | 39.5 | 39.22 | 5.35M |
| August 07, 2025 | 39.45 | 39.44 | 39.44 | 39.58 | 39.28 | 5.78M |
| August 06, 2025 | 39.61 | 39.45 | 39.45 | 39.63 | 39.13 | 6.33M |
| August 05, 2025 | 39.26 | 39.58 | 39.58 | 39.6 | 39.26 | 5.76M |
| August 04, 2025 | 39.2 | 39.21 | 39.21 | 39.23 | 38.91 | 4.95M |
| August 01, 2025 | 39.24 | 39.32 | 39.32 | 39.5 | 39.18 | 5.65M |
| July 31, 2025 | 39.98 | 39.29 | 39.29 | 40.04 | 39.22 | 10.87M |
| July 30, 2025 | 40.05 | 40.05 | 40.05 | 40.57 | 39.88 | 12.65M |
| July 29, 2025 | 39.87 | 40.04 | 40.04 | 40.08 | 39.6 | 9.11M |
| July 28, 2025 | 40.1 | 39.99 | 39.99 | 40.1 | 39.82 | 9.38M |
| July 25, 2025 | 41.02 | 40.19 | 40.19 | 41.05 | 40.13 | 13.59M |
| July 24, 2025 | 40.56 | 41.02 | 41.02 | 41.12 | 40.5 | 11.52M |
| July 23, 2025 | 41.23 | 40.71 | 40.71 | 41.69 | 40.53 | 16.46M |
| July 22, 2025 | 39.7 | 41.18 | 41.18 | 41.5 | 39.63 | 25.77M |
| July 21, 2025 | 39.56 | 39.7 | 39.7 | 39.75 | 39.31 | 11.45M |
| July 18, 2025 | 39.07 | 39.5 | 39.5 | 39.53 | 38.92 | 16.39M |
| July 17, 2025 | 39.17 | 39 | 39 | 39.24 | 38.7 | 11.43M |
| July 16, 2025 | 38.7 | 39.17 | 39.17 | 39.47 | 38.7 | 10.82M |
| July 15, 2025 | 39.28 | 38.8 | 38.8 | 39.37 | 38.69 | 12.59M |
| July 14, 2025 | 39.4 | 39.57 | 39.57 | 39.8 | 39.05 | 10.7M |
| July 11, 2025 | 39.01 | 39.48 | 39.48 | 39.94 | 38.94 | 18.24M |
| July 10, 2025 | 38.8 | 39.1 | 39.1 | 39.29 | 38.59 | 13.28M |
| July 09, 2025 | 38.85 | 38.9 | 38.9 | 39.36 | 38.82 | 13.19M |
| July 08, 2025 | 38.5 | 38.98 | 38.98 | 39.09 | 38.39 | 10.35M |
| July 07, 2025 | 38.84 | 38.5 | 38.5 | 38.89 | 38.47 | 6.32M |
| July 04, 2025 | 38.82 | 38.71 | 38.71 | 39 | 38.66 | 6.95M |
| July 03, 2025 | 38.59 | 38.91 | 38.91 | 39.27 | 38.58 | 9.14M |
| July 02, 2025 | 38.59 | 38.69 | 38.69 | 38.83 | 38.32 | 8.96M |
| July 01, 2025 | 38.77 | 38.62 | 38.62 | 38.83 | 38.51 | 6.68M |
| June 30, 2025 | 38.68 | 38.93 | 38.93 | 39.23 | 38.45 | 10.98M |
| June 27, 2025 | 38.94 | 38.69 | 38.69 | 38.98 | 38.67 | 7.82M |
| June 26, 2025 | 39.12 | 39 | 39 | 39.49 | 38.94 | 9.49M |
| June 25, 2025 | 39.08 | 39.27 | 39.27 | 39.27 | 38.52 | 10.69M |
| June 24, 2025 | 38.75 | 38.95 | 38.95 | 39.18 | 38.63 | 9.37M |
| June 23, 2025 | 39 | 38.65 | 38.65 | 39.1 | 38.53 | 11.36M |
| June 20, 2025 | 38.1 | 39.39 | 39.39 | 39.64 | 38.09 | 20.07M |
| June 19, 2025 | 38.21 | 38.09 | 38.09 | 38.87 | 38 | 11.5M |
| June 18, 2025 | 39.8 | 38.72 | 38.72 | 40.88 | 38.36 | 20.79M |
| June 17, 2025 | 39 | 38.5 | 38.5 | 39.34 | 38.45 | 10.78M |
| June 16, 2025 | 38.95 | 39.16 | 39.16 | 39.22 | 37.96 | 14.6M |
| June 13, 2025 | 40.75 | 39.28 | 39.28 | 40.8 | 39.15 | 13.77M |
| June 12, 2025 | 41.85 | 40.95 | 40.95 | 41.98 | 40.9 | 10.12M |
| June 11, 2025 | 41.64 | 41.99 | 41.99 | 42.38 | 41.64 | 5.89M |
| June 10, 2025 | 42.7 | 41.78 | 41.78 | 42.73 | 41.65 | 9.67M |
| June 09, 2025 | 42.98 | 42.7 | 42.7 | 43.02 | 42.42 | 7.24M |
| June 06, 2025 | 42.84 | 43.07 | 43.07 | 43.3 | 42.5 | 7.92M |
| June 05, 2025 | 43.85 | 43.83 | 42.63 | 44.01 | 43.29 | 7.33M |
| June 04, 2025 | 43.78 | 43.83 | 42.63 | 44.15 | 43.63 | 5.38M |
| June 03, 2025 | 43.87 | 43.85 | 42.65 | 44.15 | 42.97 | 8.82M |
| May 30, 2025 | 44.39 | 44.09 | 42.88 | 44.59 | 43.96 | 5.69M |
| May 29, 2025 | 44.75 | 44.54 | 43.32 | 44.84 | 44.15 | 6.7M |
| May 28, 2025 | 44.88 | 44.67 | 43.45 | 45 | 44.43 | 3.17M |
| May 27, 2025 | 44.71 | 44.87 | 43.64 | 45.11 | 44.48 | 4.53M |
| May 26, 2025 | 45.03 | 44.71 | 43.49 | 45.14 | 44.49 | 6.41M |