44.04
+0.83(+1.92%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 42.56 | 44.05 | 44.05 | 45.84 | 42.56 | 5.9M |
| August 14, 2025 | 41.88 | 42.02 | 42.02 | 42.39 | 41.38 | 2.94M |
| August 13, 2025 | 40.32 | 41.64 | 41.64 | 41.94 | 39.4 | 4.37M |
| August 12, 2025 | 39.48 | 40.23 | 40.23 | 40.28 | 39.1 | 3.06M |
| August 11, 2025 | 38.42 | 39.49 | 39.49 | 40.4 | 38.29 | 4.33M |
| August 08, 2025 | 38.73 | 38.45 | 38.45 | 39 | 38.29 | 1.22M |
| August 07, 2025 | 39.43 | 38.58 | 38.58 | 39.96 | 38.43 | 2.25M |
| August 06, 2025 | 38.58 | 39.48 | 39.48 | 40.26 | 38.58 | 3.41M |
| August 05, 2025 | 38.88 | 38.53 | 38.53 | 38.88 | 38.1 | 1.27M |
| August 04, 2025 | 38.55 | 38.7 | 38.7 | 39.17 | 38.03 | 1.32M |
| August 01, 2025 | 38.06 | 38.65 | 38.65 | 38.8 | 37.8 | 1.52M |
| July 31, 2025 | 37.84 | 37.98 | 37.98 | 38.24 | 37.58 | 1.05M |
| July 30, 2025 | 38.22 | 37.66 | 37.66 | 38.22 | 37.4 | 1.39M |
| July 29, 2025 | 38.83 | 38.2 | 38.2 | 38.83 | 38 | 1.77M |
| July 28, 2025 | 38.91 | 38.67 | 38.67 | 39.21 | 38.55 | 1.55M |
| July 25, 2025 | 39.08 | 39.04 | 39.04 | 40.88 | 38.55 | 2M |
| July 24, 2025 | 38.79 | 38.99 | 38.99 | 38.99 | 38.45 | 1.71M |
| July 23, 2025 | 39.08 | 38.8 | 38.8 | 39.21 | 38.62 | 1.22M |
| July 22, 2025 | 39.2 | 39.01 | 39.01 | 39.5 | 38.8 | 1.41M |
| July 21, 2025 | 40.17 | 39.22 | 39.22 | 40.17 | 38.98 | 2.3M |
| July 18, 2025 | 39.76 | 39.94 | 39.94 | 40.93 | 39.6 | 2.43M |
| July 17, 2025 | 40.68 | 39.61 | 39.61 | 40.81 | 39.55 | 2.67M |
| July 16, 2025 | 39.81 | 40.7 | 40.7 | 40.95 | 38.9 | 2.51M |
| July 15, 2025 | 39.45 | 39.41 | 39.41 | 39.82 | 39.03 | 1.2M |
| July 14, 2025 | 38.8 | 39.43 | 39.43 | 39.97 | 38.8 | 1.76M |
| July 11, 2025 | 38.88 | 38.97 | 38.97 | 39.16 | 38.2 | 1.24M |
| July 10, 2025 | 39.1 | 38.8 | 38.8 | 39.38 | 38.66 | 1.4M |
| July 09, 2025 | 38.08 | 39.1 | 39.1 | 39.75 | 37.92 | 2.47M |
| July 08, 2025 | 37.6 | 37.97 | 37.97 | 37.97 | 37.39 | 874,400 |
| July 07, 2025 | 38.2 | 37.6 | 37.6 | 38.2 | 37.37 | 1.17M |
| July 04, 2025 | 38.09 | 38.14 | 38.14 | 38.68 | 38.03 | 900,760 |
| July 03, 2025 | 38.11 | 38.5 | 38.5 | 38.6 | 38.11 | 1.01M |
| July 02, 2025 | 39.18 | 38.32 | 38.32 | 39.23 | 38 | 1.39M |
| July 01, 2025 | 39.74 | 39.19 | 39.19 | 40.15 | 39 | 1.69M |
| June 30, 2025 | 39.4 | 39.62 | 39.62 | 39.8 | 39 | 1.37M |
| June 27, 2025 | 38.3 | 39.25 | 39.25 | 39.55 | 38.1 | 2.03M |
| June 26, 2025 | 37.98 | 38.08 | 38.08 | 38.35 | 37.63 | 1.2M |
| June 25, 2025 | 38.2 | 38.21 | 38.21 | 38.4 | 37.72 | 1.25M |
| June 24, 2025 | 37.04 | 38 | 38 | 38.2 | 37.04 | 1.12M |
| June 23, 2025 | 36.36 | 37.03 | 37.03 | 37.1 | 36.36 | 879,553 |
| June 20, 2025 | 37.65 | 36.81 | 36.81 | 37.65 | 36.66 | 1.02M |
| June 19, 2025 | 39.05 | 37.3 | 37.3 | 39.4 | 37.2 | 2.02M |
| June 18, 2025 | 39.55 | 39.13 | 39.13 | 39.71 | 38.56 | 1.02M |
| June 17, 2025 | 39.45 | 39.48 | 39.48 | 40.09 | 39.17 | 1.79M |
| June 16, 2025 | 38.43 | 39.5 | 39.5 | 40.15 | 38.09 | 2.67M |
| June 13, 2025 | 38.39 | 37.81 | 37.81 | 38.53 | 37.66 | 1.17M |
| June 12, 2025 | 38.75 | 38.41 | 38.41 | 39.12 | 38.22 | 1.2M |
| June 11, 2025 | 38.32 | 38.8 | 38.8 | 39.06 | 38.32 | 945,730 |
| June 10, 2025 | 39.06 | 38.27 | 38.27 | 39.06 | 37.78 | 1.59M |
| June 09, 2025 | 39.35 | 39.1 | 39.1 | 39.69 | 38.98 | 1.28M |
| June 06, 2025 | 39 | 39.3 | 39.3 | 39.48 | 38.66 | 1.55M |
| June 05, 2025 | 37.86 | 38.93 | 38.93 | 39.16 | 37.78 | 2.46M |
| June 04, 2025 | 36.5 | 37.78 | 37.78 | 38.5 | 36.47 | 2.93M |
| June 03, 2025 | 36.39 | 36.2 | 36.08 | 36.8 | 35.85 | 1.18M |
| May 30, 2025 | 37.01 | 36.72 | 36.6 | 38.11 | 36.45 | 1.88M |
| May 29, 2025 | 35.86 | 37 | 36.88 | 38.12 | 35.86 | 2.61M |
| May 28, 2025 | 36.8 | 36.03 | 36.03 | 37.33 | 35.81 | 1.52M |
| May 27, 2025 | 36.13 | 35.98 | 35.98 | 36.47 | 35.38 | 1.05M |
| May 26, 2025 | 36.32 | 36.18 | 36.18 | 36.55 | 35.58 | 1.21M |
| May 23, 2025 | 36.69 | 36.22 | 36.22 | 37.37 | 35.9 | 2M |
