39.71
+1.87(+4.94%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 36.44 | 37.84 | 37.84 | 38.03 | 36.4 | 3.26M |
| September 04, 2025 | 37.34 | 36.43 | 36.43 | 37.94 | 35.66 | 3.39M |
| September 03, 2025 | 38.04 | 37.2 | 37.2 | 38.34 | 37 | 2.72M |
| September 02, 2025 | 38.9 | 37.96 | 37.96 | 39.12 | 36.99 | 5.06M |
| September 01, 2025 | 39.38 | 38.94 | 38.94 | 39.85 | 38.71 | 4.08M |
| August 29, 2025 | 38.5 | 39 | 39 | 39.64 | 38.5 | 4.34M |
| August 28, 2025 | 38.2 | 38.38 | 38.38 | 38.79 | 37.2 | 5.17M |
| August 27, 2025 | 39.75 | 38.3 | 38.3 | 39.8 | 38 | 7.58M |
| August 26, 2025 | 39.7 | 39.71 | 39.71 | 40.83 | 39.38 | 4.54M |
| August 25, 2025 | 39.96 | 39.69 | 39.69 | 40.39 | 39.33 | 5.04M |
| August 22, 2025 | 38.99 | 39.96 | 39.96 | 40.5 | 38.88 | 5.97M |
| August 21, 2025 | 39.9 | 38.7 | 38.7 | 40.25 | 38.55 | 6.01M |
| August 20, 2025 | 38.95 | 39.86 | 39.86 | 40.55 | 38.8 | 8.82M |
| August 19, 2025 | 38.87 | 38.69 | 38.69 | 39.41 | 37.5 | 4.81M |
| August 18, 2025 | 38.75 | 38.98 | 38.98 | 39.28 | 38.53 | 5.11M |
| August 15, 2025 | 37.6 | 38.71 | 38.71 | 39.77 | 37.6 | 5.27M |
| August 14, 2025 | 38.3 | 37.71 | 37.71 | 38.61 | 37.4 | 3.47M |
| August 13, 2025 | 37.5 | 37.99 | 37.99 | 38.16 | 37.07 | 4.51M |
| August 12, 2025 | 38.62 | 37.9 | 37.9 | 38.62 | 36.95 | 7.85M |
| August 11, 2025 | 38.82 | 38.62 | 38.62 | 39.19 | 37.88 | 6.56M |
| August 08, 2025 | 36.5 | 38.34 | 38.34 | 38.68 | 36.33 | 9.15M |
| August 07, 2025 | 36.39 | 36.39 | 36.39 | 37.5 | 35.9 | 6.31M |
| August 06, 2025 | 35.39 | 36.39 | 36.39 | 36.39 | 35.05 | 5.24M |
| August 05, 2025 | 35.3 | 35.39 | 35.39 | 35.99 | 35.09 | 3.68M |
| August 04, 2025 | 34.08 | 35.15 | 35.15 | 35.46 | 34.08 | 5.02M |
| August 01, 2025 | 35.3 | 33.96 | 33.96 | 35.55 | 33.82 | 6.36M |
| July 31, 2025 | 35.28 | 35 | 35 | 36.14 | 34.78 | 5.68M |
| July 30, 2025 | 36.6 | 35.96 | 35.96 | 36.69 | 35.45 | 4.42M |
| July 29, 2025 | 35.15 | 36.71 | 36.71 | 37.18 | 35.13 | 5.07M |
| July 28, 2025 | 34.95 | 35.25 | 35.25 | 35.54 | 34.95 | 2.17M |
| July 25, 2025 | 34.25 | 34.95 | 34.95 | 35 | 34.08 | 2.41M |
| July 24, 2025 | 34.35 | 34.25 | 34.25 | 35.26 | 34 | 3.99M |
| July 23, 2025 | 34.35 | 34.31 | 34.31 | 34.6 | 34.09 | 2.7M |
| July 22, 2025 | 34 | 34.3 | 34.3 | 34.53 | 33.9 | 3.21M |
| July 21, 2025 | 33.65 | 34.31 | 34.31 | 35.5 | 33.42 | 6.74M |
| July 18, 2025 | 33.23 | 33.35 | 33.35 | 33.5 | 32.77 | 4.92M |
| July 17, 2025 | 31.39 | 33.24 | 33.24 | 33.8 | 31.35 | 7.25M |
| July 16, 2025 | 31.06 | 31.32 | 31.32 | 31.45 | 31 | 1.97M |
| July 15, 2025 | 31 | 31.28 | 31.28 | 31.28 | 30.66 | 2.35M |
| July 14, 2025 | 30.2 | 30.89 | 30.89 | 31.08 | 30.04 | 3.25M |
| July 11, 2025 | 30.87 | 30.2 | 30.2 | 30.99 | 29.91 | 4.02M |
| July 10, 2025 | 31.35 | 30.78 | 30.78 | 31.5 | 30.63 | 2.47M |
| July 09, 2025 | 31 | 31.35 | 31.35 | 31.5 | 31 | 3.33M |
| July 08, 2025 | 30.99 | 30.9 | 30.9 | 31.29 | 30.7 | 2.01M |
| July 07, 2025 | 30.73 | 31.06 | 31.06 | 31.2 | 29.9 | 3.06M |
| July 04, 2025 | 31.45 | 30.71 | 30.71 | 31.5 | 30.65 | 2.86M |
| July 03, 2025 | 31.05 | 31.05 | 31.05 | 31.44 | 30.84 | 2.93M |
| July 02, 2025 | 30.52 | 31.34 | 31.34 | 31.93 | 30.52 | 5.27M |
| July 01, 2025 | 30 | 30.66 | 30.66 | 31.25 | 30 | 4.13M |
| June 30, 2025 | 30.07 | 30.26 | 30.26 | 30.47 | 29.85 | 4.39M |
| June 27, 2025 | 30.91 | 30.21 | 30.21 | 30.91 | 29.77 | 6.93M |
| June 26, 2025 | 28.59 | 30.91 | 30.91 | 30.91 | 28.45 | 7.68M |
| June 25, 2025 | 27.63 | 28.1 | 28.1 | 28.18 | 27.6 | 2.39M |
| June 24, 2025 | 26.95 | 27.63 | 27.63 | 27.91 | 26.95 | 2.93M |
| June 23, 2025 | 26.92 | 26.88 | 26.88 | 27.08 | 26.4 | 2.17M |
| June 20, 2025 | 28.42 | 26.92 | 26.92 | 28.78 | 26.68 | 4.91M |
| June 19, 2025 | 27.43 | 28.25 | 28.25 | 28.69 | 27.43 | 5.82M |
| June 18, 2025 | 26.74 | 27.6 | 27.6 | 27.73 | 26.5 | 5.42M |
| June 17, 2025 | 27.53 | 27.8 | 27.8 | 28.25 | 27.28 | 1.99M |
| June 16, 2025 | 27.14 | 27.55 | 27.55 | 27.65 | 26.72 | 1.74M |