40.04
+0.57(+1.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 38.17 | 39.2 | 39.2 | 39.4 | 38.16 | 17.85M |
| August 14, 2025 | 38.8 | 38.48 | 38.48 | 39.07 | 37.57 | 17.7M |
| August 13, 2025 | 38.48 | 38.79 | 38.79 | 38.98 | 38 | 14.75M |
| August 12, 2025 | 38.36 | 38.48 | 38.48 | 38.88 | 37.9 | 10.49M |
| August 11, 2025 | 37.92 | 38.29 | 38.29 | 38.55 | 37.92 | 10.19M |
| August 08, 2025 | 38.8 | 38.07 | 38.07 | 38.8 | 38 | 11.72M |
| August 07, 2025 | 39.73 | 39 | 39 | 40.17 | 38.86 | 18.01M |
| August 06, 2025 | 38.6 | 39.73 | 39.73 | 39.98 | 38.3 | 26.08M |
| August 05, 2025 | 38.88 | 38.5 | 38.5 | 38.93 | 38.1 | 17.01M |
| August 04, 2025 | 37.49 | 38.87 | 38.87 | 38.88 | 37.45 | 20.15M |
| August 01, 2025 | 37.6 | 37.63 | 37.63 | 38.63 | 37.35 | 22.92M |
| July 31, 2025 | 35.2 | 37.7 | 37.7 | 38.78 | 35.2 | 40.79M |
| July 30, 2025 | 35.92 | 35.25 | 35.25 | 36.18 | 35 | 8.34M |
| July 29, 2025 | 36.04 | 36.06 | 36.06 | 36.49 | 35.77 | 7.27M |
| July 28, 2025 | 36.55 | 36.22 | 36.22 | 36.96 | 36.11 | 8.14M |
| July 25, 2025 | 37 | 36.53 | 36.53 | 37.08 | 36.32 | 8.56M |
| July 24, 2025 | 36.5 | 36.98 | 36.98 | 37.36 | 36.38 | 8.78M |
| July 23, 2025 | 36.15 | 36.57 | 36.57 | 37.6 | 35.91 | 11.19M |
| July 22, 2025 | 37.59 | 36.39 | 36.39 | 37.6 | 36.25 | 11.9M |
| July 21, 2025 | 36.8 | 37.44 | 37.44 | 37.85 | 36.55 | 14.71M |
| July 18, 2025 | 36.6 | 36.35 | 36.35 | 36.77 | 36.1 | 8.19M |
| July 17, 2025 | 36.22 | 36.65 | 36.65 | 37.07 | 35.92 | 12.74M |
| July 16, 2025 | 35.55 | 36.28 | 36.28 | 36.56 | 35.49 | 13.59M |
| July 15, 2025 | 35.41 | 35.61 | 35.61 | 35.88 | 35.15 | 8.93M |
| July 14, 2025 | 35.09 | 35.6 | 35.6 | 35.87 | 34.68 | 12.08M |
| July 11, 2025 | 33.42 | 34.84 | 34.84 | 35.15 | 33.39 | 12.58M |
| July 10, 2025 | 34.01 | 33.49 | 33.49 | 34.27 | 33.3 | 8.68M |
| July 09, 2025 | 35.14 | 34.14 | 34.14 | 35.47 | 34.06 | 10.78M |
| July 08, 2025 | 33.88 | 34.52 | 34.52 | 34.77 | 33.88 | 5.74M |
| July 07, 2025 | 34.51 | 33.98 | 33.98 | 34.61 | 33.89 | 5.31M |
| July 04, 2025 | 35.1 | 34.72 | 34.72 | 35.17 | 34.5 | 5.49M |
| July 03, 2025 | 34.89 | 35.03 | 35.03 | 35.5 | 34.88 | 5.74M |
| July 02, 2025 | 36.01 | 35.05 | 35.05 | 36.11 | 34.75 | 8.13M |
| July 01, 2025 | 36.47 | 36.23 | 36.23 | 36.58 | 35.92 | 5.5M |
| June 30, 2025 | 36.25 | 36.52 | 36.52 | 36.7 | 36.07 | 6.53M |
| June 27, 2025 | 36.5 | 36.09 | 36.09 | 36.7 | 35.61 | 7.78M |
| June 26, 2025 | 36.99 | 36.33 | 36.33 | 37.34 | 36.3 | 10.32M |
| June 25, 2025 | 36.05 | 36.99 | 36.99 | 37 | 36.05 | 12.85M |
| June 24, 2025 | 34.45 | 36.18 | 36.18 | 36.44 | 34.45 | 14.38M |
| June 23, 2025 | 33.29 | 34.23 | 34.23 | 34.3 | 33.29 | 6.94M |
| June 20, 2025 | 34.72 | 33.75 | 33.75 | 35 | 33.71 | 7.86M |
| June 19, 2025 | 34.5 | 34.83 | 34.83 | 35.85 | 34.41 | 10.57M |
| June 18, 2025 | 34.63 | 34.65 | 34.65 | 35.1 | 34.14 | 6.46M |
| June 17, 2025 | 34.94 | 34.78 | 34.78 | 35.3 | 34.62 | 4.93M |
| June 16, 2025 | 34.99 | 35 | 35 | 35.29 | 34.8 | 4.78M |
| June 13, 2025 | 35.63 | 34.99 | 34.99 | 35.88 | 34.88 | 6.46M |
| June 12, 2025 | 35.86 | 35.92 | 35.92 | 36.3 | 35.79 | 5.47M |
| June 11, 2025 | 35.81 | 36.13 | 36.13 | 36.4 | 35.68 | 7.07M |
| June 10, 2025 | 36.91 | 35.83 | 35.83 | 37.06 | 35 | 11.8M |
| June 09, 2025 | 36.92 | 36.98 | 36.98 | 37.5 | 36.8 | 8.03M |
| June 06, 2025 | 37.7 | 36.89 | 36.89 | 37.7 | 36.74 | 8M |
| June 05, 2025 | 36.94 | 38.23 | 37.93 | 38.85 | 36.4 | 13.4M |
| June 04, 2025 | 36.41 | 36.81 | 36.52 | 36.98 | 36.21 | 6.9M |
| June 03, 2025 | 36 | 36.36 | 36.07 | 36.75 | 35.74 | 5.69M |
| May 30, 2025 | 37.4 | 36.38 | 36.09 | 37.4 | 36.18 | 8.57M |
| May 29, 2025 | 37.61 | 37.74 | 37.44 | 38.37 | 37.58 | 8.71M |
| May 28, 2025 | 37.54 | 37.62 | 37.32 | 38.48 | 37.07 | 7.94M |
| May 27, 2025 | 38.26 | 37.33 | 37.04 | 38.26 | 37.23 | 8.28M |
| May 26, 2025 | 38.52 | 38.54 | 38.24 | 38.58 | 37.93 | 6.88M |
| May 23, 2025 | 38.45 | 38.68 | 38.68 | 40.18 | 38.18 | 10.85M |
