40.65
+0.77(+1.93%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 35.27 | 38.92 | 38.92 | 38.92 | 35.25 | 47.45M |
| August 14, 2025 | 35.87 | 35.38 | 35.38 | 36.88 | 35.36 | 27.3M |
| August 13, 2025 | 34.87 | 35.19 | 35.19 | 35.45 | 34.6 | 13.27M |
| August 12, 2025 | 34.59 | 34.74 | 34.74 | 34.88 | 34.14 | 10.29M |
| August 11, 2025 | 34.2 | 34.59 | 34.59 | 34.7 | 34.18 | 7.02M |
| August 08, 2025 | 34.3 | 34.37 | 34.37 | 34.7 | 34.1 | 6.75M |
| August 07, 2025 | 34.72 | 34.55 | 34.55 | 34.73 | 34.22 | 8.83M |
| August 06, 2025 | 34.63 | 34.73 | 34.73 | 34.81 | 34.51 | 6.99M |
| August 05, 2025 | 35.23 | 34.62 | 34.62 | 35.23 | 34.41 | 13.42M |
| August 04, 2025 | 35.65 | 35.23 | 35.23 | 36.21 | 34.68 | 17.55M |
| August 01, 2025 | 34.96 | 36 | 36 | 37.21 | 34.66 | 27.74M |
| July 31, 2025 | 34.7 | 34.96 | 34.96 | 36.44 | 34.57 | 20.71M |
| July 30, 2025 | 35.3 | 34.78 | 34.78 | 35.5 | 34.43 | 9.88M |
| July 29, 2025 | 34.9 | 35.38 | 35.38 | 35.39 | 34.75 | 9.72M |
| July 28, 2025 | 34.96 | 35.05 | 35.05 | 35.41 | 34.75 | 7.48M |
| July 25, 2025 | 35.7 | 35.12 | 35.12 | 35.74 | 34.88 | 11.82M |
| July 24, 2025 | 34.55 | 35.74 | 35.74 | 35.97 | 34.45 | 17.73M |
| July 23, 2025 | 34.88 | 34.6 | 34.6 | 35.42 | 34.5 | 11.98M |
| July 22, 2025 | 34.6 | 34.88 | 34.88 | 35 | 34.5 | 12.99M |
| July 21, 2025 | 34.02 | 34.68 | 34.68 | 34.97 | 34.02 | 11.94M |
| July 18, 2025 | 33.8 | 34.46 | 34.46 | 35.5 | 33.51 | 19.01M |
| July 17, 2025 | 33.13 | 33.65 | 33.65 | 33.92 | 33.12 | 10.91M |
| July 16, 2025 | 33.35 | 33.28 | 33.28 | 33.51 | 33.11 | 9.54M |
| July 15, 2025 | 33.28 | 33.25 | 33.25 | 33.73 | 33.09 | 10.78M |
| July 14, 2025 | 35.01 | 33.57 | 33.57 | 35.05 | 33.24 | 26.52M |
| July 11, 2025 | 36.43 | 35.9 | 35.9 | 36.44 | 35.75 | 13.23M |
| July 10, 2025 | 36.3 | 36.56 | 36.56 | 36.98 | 35.9 | 13M |
| July 09, 2025 | 36.94 | 36.39 | 36.39 | 37.05 | 36.17 | 14.02M |
| July 08, 2025 | 35.84 | 36.93 | 36.93 | 37.5 | 35.61 | 18.11M |
| July 07, 2025 | 36.63 | 35.83 | 35.83 | 36.9 | 35.6 | 12.53M |
| July 04, 2025 | 36.61 | 36.63 | 36.63 | 37.25 | 36.06 | 18.87M |
| July 03, 2025 | 36.75 | 36.39 | 36.39 | 37.06 | 36.05 | 21.27M |
| July 02, 2025 | 35.5 | 37.36 | 37.36 | 38.53 | 34.71 | 38.76M |
| July 01, 2025 | 35.06 | 35.58 | 35.58 | 35.77 | 34.86 | 16.38M |
| June 30, 2025 | 35.21 | 35.22 | 35.22 | 35.7 | 34.91 | 14.09M |
| June 27, 2025 | 35 | 35.11 | 35.11 | 35.74 | 35 | 13.31M |
| June 26, 2025 | 36.23 | 35.17 | 35.17 | 36.23 | 35.09 | 18.68M |
| June 25, 2025 | 36.1 | 36.09 | 36.09 | 36.27 | 35.3 | 19.71M |
| June 24, 2025 | 35.9 | 36.18 | 36.18 | 36.36 | 35.77 | 21.95M |
| June 23, 2025 | 35.3 | 36.35 | 36.35 | 37.01 | 35.3 | 30.6M |
| June 20, 2025 | 34.63 | 35.92 | 35.92 | 37.8 | 34.38 | 47.41M |
| June 19, 2025 | 34.2 | 34.38 | 34.38 | 35.08 | 33.81 | 26.69M |
| June 18, 2025 | 34.83 | 34.25 | 34.25 | 34.98 | 33.9 | 17.67M |
| June 17, 2025 | 35.5 | 34.23 | 34.23 | 36.35 | 34.16 | 37.35M |
| June 16, 2025 | 31.31 | 34.4 | 34.4 | 34.4 | 31.3 | 33.82M |
| June 13, 2025 | 31.8 | 31.27 | 31.27 | 32.85 | 31.01 | 18.18M |
| June 12, 2025 | 32.5 | 31.92 | 31.92 | 32.5 | 31.86 | 9.27M |
| June 11, 2025 | 32.56 | 32.59 | 32.4 | 33.2 | 32.53 | 12.26M |
| June 10, 2025 | 33.39 | 32.69 | 32.5 | 33.6 | 32.2 | 20.5M |
| June 09, 2025 | 33.8 | 33.62 | 33.42 | 34.04 | 33.39 | 21.86M |
| June 06, 2025 | 32.4 | 34.25 | 34.05 | 35.84 | 32.13 | 41.92M |
| June 05, 2025 | 30.91 | 32.58 | 32.39 | 33.18 | 30.85 | 32.83M |
| June 04, 2025 | 30.52 | 30.78 | 30.78 | 31.32 | 30.51 | 12.65M |
| June 03, 2025 | 30.07 | 30.57 | 30.57 | 30.83 | 29.93 | 8.65M |
| May 30, 2025 | 30.69 | 30.01 | 30.01 | 30.69 | 30 | 7.63M |
| May 29, 2025 | 30.17 | 30.69 | 30.69 | 31.03 | 30.11 | 13.23M |
| May 28, 2025 | 30.01 | 30.16 | 30.16 | 30.4 | 29.88 | 8.51M |
| May 27, 2025 | 30.6 | 30.17 | 30.17 | 30.6 | 30 | 10.87M |
| May 26, 2025 | 30.8 | 30.66 | 30.66 | 31.12 | 30.53 | 9.81M |
| May 23, 2025 | 31.5 | 30.8 | 30.8 | 31.68 | 30.8 | 12.14M |