41.44
-0.04(-0.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 41.6 | 41.48 | 41.48 | 42.08 | 41.31 | 4.02M |
| August 15, 2025 | 41.11 | 41.63 | 41.63 | 41.65 | 41.04 | 3.04M |
| August 14, 2025 | 42.12 | 41.14 | 41.14 | 42.14 | 41.13 | 5.48M |
| August 13, 2025 | 42.2 | 42.16 | 42.16 | 42.34 | 41.8 | 4.26M |
| August 12, 2025 | 42.23 | 42.28 | 42.28 | 42.66 | 41.99 | 4.91M |
| August 11, 2025 | 40.92 | 42.34 | 42.34 | 42.58 | 40.8 | 7.07M |
| August 08, 2025 | 41.23 | 40.95 | 40.95 | 41.88 | 40.48 | 6.21M |
| August 07, 2025 | 40.16 | 41.23 | 41.23 | 42.75 | 40.16 | 9.04M |
| August 06, 2025 | 40.38 | 40.12 | 40.12 | 40.65 | 39.92 | 2.48M |
| August 05, 2025 | 40.45 | 40.39 | 40.39 | 40.95 | 40.31 | 3.43M |
| August 04, 2025 | 40 | 40.44 | 40.44 | 40.46 | 39.46 | 3.41M |
| August 01, 2025 | 39.79 | 40.03 | 40.03 | 40.6 | 39.76 | 2.71M |
| July 31, 2025 | 40.5 | 39.78 | 39.78 | 40.5 | 39.63 | 4.15M |
| July 30, 2025 | 40.13 | 40.32 | 40.32 | 40.95 | 39.8 | 3.94M |
| July 29, 2025 | 40.3 | 40.3 | 40.3 | 40.54 | 39.86 | 3.69M |
| July 28, 2025 | 40.29 | 40.2 | 40.2 | 40.78 | 40 | 3.53M |
| July 25, 2025 | 39.99 | 40.3 | 40.3 | 40.96 | 39.76 | 6.69M |
| July 24, 2025 | 38.64 | 39.87 | 39.87 | 40.4 | 38.64 | 6.37M |
| July 23, 2025 | 38.59 | 38.59 | 38.59 | 39 | 38.53 | 2.94M |
| July 22, 2025 | 38.5 | 38.59 | 38.59 | 38.59 | 38.31 | 2.24M |
| July 21, 2025 | 38.29 | 38.45 | 38.45 | 38.59 | 38.23 | 2.5M |
| July 18, 2025 | 38.15 | 38.29 | 38.29 | 38.31 | 37.91 | 2.85M |
| July 17, 2025 | 38 | 38.05 | 38.05 | 38.18 | 37.85 | 1.92M |
| July 16, 2025 | 37.6 | 37.99 | 37.99 | 38.1 | 37.57 | 2.72M |
| July 15, 2025 | 37.87 | 37.57 | 37.57 | 37.96 | 37.36 | 2.63M |
| July 14, 2025 | 37.89 | 38 | 38 | 38.05 | 37.85 | 2.7M |
| July 11, 2025 | 37.74 | 37.85 | 37.85 | 37.94 | 37.67 | 2.15M |
| July 10, 2025 | 37.69 | 37.74 | 37.74 | 37.8 | 37.61 | 1.41M |
| July 09, 2025 | 37.84 | 37.68 | 37.68 | 37.88 | 37.61 | 1.97M |
| July 08, 2025 | 37.79 | 37.8 | 37.8 | 38.22 | 37.69 | 3.07M |
| July 07, 2025 | 37.7 | 37.91 | 37.91 | 37.96 | 37.48 | 2.63M |
| July 04, 2025 | 37.56 | 37.58 | 37.58 | 37.94 | 37.52 | 2.46M |
| July 03, 2025 | 37.46 | 37.62 | 37.62 | 37.68 | 37.37 | 2.26M |
| July 02, 2025 | 37.44 | 37.44 | 37.44 | 37.55 | 37.25 | 1.85M |
| July 01, 2025 | 37.42 | 37.44 | 37.44 | 37.63 | 37.37 | 1.36M |
| June 30, 2025 | 37.37 | 37.5 | 37.5 | 37.54 | 37.18 | 1.52M |
| June 27, 2025 | 37.25 | 37.35 | 37.35 | 37.57 | 37.25 | 1.3M |
| June 26, 2025 | 37.6 | 37.3 | 37.3 | 37.61 | 37.28 | 1.37M |
| June 25, 2025 | 37.54 | 37.58 | 37.58 | 37.61 | 37.3 | 1.81M |
| June 24, 2025 | 37.11 | 37.41 | 37.41 | 37.63 | 37.11 | 1.77M |
| June 23, 2025 | 36.81 | 37.07 | 37.07 | 37.14 | 36.49 | 1.62M |
| June 20, 2025 | 36.78 | 36.92 | 36.92 | 36.98 | 36.5 | 2.25M |
| June 19, 2025 | 37.19 | 36.81 | 36.81 | 37.2 | 36.75 | 1.72M |
| June 18, 2025 | 37.27 | 37.2 | 37.2 | 37.41 | 37.02 | 1.28M |
| June 17, 2025 | 37.4 | 37.43 | 37.43 | 37.68 | 37.21 | 1.93M |
| June 16, 2025 | 37.4 | 37.27 | 37.27 | 37.4 | 36.91 | 2.31M |
| June 13, 2025 | 38.48 | 37.46 | 37.46 | 38.52 | 37.21 | 7.25M |
| June 12, 2025 | 38.98 | 38.47 | 38.47 | 38.98 | 38.38 | 2.94M |
| June 11, 2025 | 39.01 | 38.76 | 38.76 | 39.13 | 38.75 | 2.03M |
| June 10, 2025 | 39.14 | 39.01 | 39.01 | 39.38 | 38.65 | 1.74M |
| June 09, 2025 | 38.85 | 39.14 | 39.14 | 39.56 | 38.85 | 2.51M |
| June 06, 2025 | 38.55 | 38.85 | 38.85 | 39.01 | 38.46 | 1.65M |
| June 05, 2025 | 38.9 | 38.55 | 38.55 | 38.9 | 38.3 | 1.81M |
| June 04, 2025 | 38.78 | 38.72 | 38.72 | 39.05 | 38.48 | 1.49M |
| June 03, 2025 | 38.77 | 38.78 | 38.78 | 39.16 | 38.7 | 1.85M |
| May 30, 2025 | 38.9 | 39.04 | 39.04 | 39.47 | 38.72 | 2.76M |
| May 29, 2025 | 38.18 | 38.99 | 38.99 | 39.02 | 38.09 | 2.28M |
| May 28, 2025 | 38.12 | 38.31 | 38.31 | 38.51 | 38.05 | 1.2M |
| May 27, 2025 | 38.04 | 38.16 | 38.16 | 38.29 | 37.92 | 1.11M |
| May 26, 2025 | 38.1 | 38 | 38 | 38.23 | 37.71 | 1.69M |
