39.10
+0.15(+0.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 39.61 | 39.56 | 39.56 | 40 | 38.62 | 10.79M |
| August 14, 2025 | 41.86 | 39.59 | 39.59 | 41.88 | 39.5 | 7.39M |
| August 13, 2025 | 41.26 | 41.66 | 41.66 | 42.15 | 40.98 | 6.68M |
| August 12, 2025 | 42 | 41.37 | 41.37 | 42.04 | 40.74 | 6.3M |
| August 11, 2025 | 41.47 | 42.22 | 42.22 | 42.74 | 41.26 | 6.44M |
| August 08, 2025 | 40.53 | 41.53 | 41.53 | 41.98 | 40.2 | 7.31M |
| August 07, 2025 | 40.9 | 40.52 | 40.52 | 41.82 | 40.29 | 5.65M |
| August 06, 2025 | 41.45 | 41.12 | 41.12 | 41.5 | 40.7 | 6.31M |
| August 05, 2025 | 41.08 | 41.47 | 41.47 | 41.77 | 40.61 | 6.16M |
| August 04, 2025 | 40.02 | 40.96 | 40.96 | 40.99 | 40 | 5.62M |
| August 01, 2025 | 40 | 40.55 | 40.55 | 41.18 | 40 | 6.31M |
| July 31, 2025 | 41.41 | 40.75 | 40.75 | 42.1 | 40.4 | 10.3M |
| July 30, 2025 | 41.85 | 40.99 | 40.99 | 42.11 | 40.6 | 7.71M |
| July 29, 2025 | 43 | 42.1 | 42.1 | 43.75 | 41.77 | 8.83M |
| July 28, 2025 | 42.87 | 42.9 | 42.9 | 43.96 | 42.44 | 14.87M |
| July 25, 2025 | 38.52 | 42.37 | 42.37 | 42.37 | 38.52 | 18.49M |
| July 24, 2025 | 38.38 | 38.52 | 38.52 | 38.99 | 38.2 | 5.26M |
| July 23, 2025 | 38.2 | 38.44 | 38.44 | 39.11 | 37.51 | 8.98M |
| July 22, 2025 | 37.36 | 38 | 38 | 38.18 | 36.8 | 9.63M |
| July 21, 2025 | 36.66 | 37.29 | 37.29 | 37.53 | 36.2 | 7.83M |
| July 18, 2025 | 37.2 | 36.66 | 36.66 | 37.2 | 36.5 | 5.1M |
| July 17, 2025 | 36.66 | 36.98 | 36.98 | 37.5 | 36.16 | 6.82M |
| July 16, 2025 | 35.82 | 36.54 | 36.54 | 37.48 | 35.2 | 9.43M |
| July 15, 2025 | 35.17 | 35.63 | 35.63 | 36.1 | 34.75 | 5.39M |
| July 14, 2025 | 35.12 | 35.17 | 35.17 | 35.53 | 34.7 | 5.72M |
| July 11, 2025 | 35.19 | 35.32 | 35.32 | 35.47 | 35.06 | 3.88M |
| July 10, 2025 | 36.06 | 35.25 | 35.25 | 36.06 | 34.88 | 5.54M |
| July 09, 2025 | 37.14 | 36.06 | 36.06 | 37.48 | 36 | 4.26M |
| July 08, 2025 | 36.65 | 37.02 | 37.02 | 37.77 | 36.51 | 3.99M |
| July 07, 2025 | 36.77 | 36.76 | 36.76 | 37.27 | 36.46 | 4.24M |
| July 04, 2025 | 38.31 | 37.2 | 37.2 | 38.5 | 36.81 | 7.65M |
| July 03, 2025 | 38.05 | 38.55 | 38.55 | 38.88 | 37.72 | 6.59M |
| July 02, 2025 | 38.31 | 38.17 | 38.17 | 38.84 | 37.7 | 6.39M |
| July 01, 2025 | 37.95 | 38.84 | 38.84 | 38.97 | 36.76 | 10.54M |
| June 30, 2025 | 36.5 | 37.92 | 37.92 | 38.48 | 36.2 | 7.58M |
| June 27, 2025 | 36.72 | 36.57 | 36.57 | 37.15 | 36.23 | 6.02M |
| June 26, 2025 | 37.05 | 36.9 | 36.9 | 37.99 | 36.78 | 7.69M |
| June 25, 2025 | 36.02 | 37.62 | 37.62 | 37.8 | 36.02 | 11.53M |
| June 24, 2025 | 33.8 | 35.89 | 35.89 | 36.21 | 33.8 | 6.77M |
| June 23, 2025 | 33.16 | 33.89 | 33.89 | 34.14 | 33.16 | 2.8M |
| June 20, 2025 | 34.01 | 33.68 | 33.68 | 34.23 | 33.5 | 2.77M |
| June 19, 2025 | 35.55 | 34.36 | 34.36 | 36.22 | 34 | 4.75M |
| June 18, 2025 | 34.9 | 35.55 | 35.55 | 35.59 | 34.02 | 3.67M |
| June 17, 2025 | 36.16 | 35.52 | 34.92 | 36.17 | 34.95 | 3.86M |
| June 16, 2025 | 35.13 | 35.77 | 35.17 | 36.49 | 35.13 | 3.65M |
| June 13, 2025 | 36.3 | 35.55 | 34.95 | 36.38 | 34.78 | 5.04M |
| June 12, 2025 | 36.36 | 36.51 | 35.89 | 37.45 | 35.92 | 4.08M |
| June 11, 2025 | 36.15 | 36.64 | 36.02 | 38.58 | 36.03 | 7.58M |
| June 10, 2025 | 37.22 | 35.8 | 35.2 | 37.32 | 35.57 | 7.66M |
| June 09, 2025 | 36.12 | 37.55 | 36.92 | 38.38 | 36.12 | 8.22M |
| June 06, 2025 | 35.28 | 36.42 | 35.8 | 37.13 | 35.28 | 9.3M |
| June 05, 2025 | 35.15 | 35.32 | 34.72 | 35.57 | 34.58 | 3.35M |
| June 04, 2025 | 34 | 35.2 | 35.2 | 35.67 | 34 | 4.96M |
| June 03, 2025 | 33.42 | 33.92 | 33.92 | 34.17 | 33.42 | 2.85M |
| May 30, 2025 | 35.1 | 33.74 | 33.74 | 35.1 | 33.69 | 3.32M |
| May 29, 2025 | 35 | 35.29 | 35.29 | 35.65 | 34.53 | 3.01M |
| May 28, 2025 | 34.82 | 34.9 | 34.9 | 35.68 | 34.55 | 3.11M |
| May 27, 2025 | 35.29 | 34.78 | 34.78 | 35.59 | 34.45 | 3.06M |
| May 26, 2025 | 35.78 | 35.25 | 35.25 | 35.79 | 35 | 3.42M |
| May 23, 2025 | 36.26 | 35.95 | 35.95 | 37.16 | 35.9 | 3.2M |