40.41
-0.38(-0.93%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 41.65 | 40.79 | 40.79 | 41.88 | 40.6 | 4.59M |
| August 15, 2025 | 40.2 | 41.64 | 41.64 | 41.98 | 38.8 | 7.09M |
| August 14, 2025 | 43.39 | 40.2 | 40.2 | 43.58 | 39.98 | 10.62M |
| August 13, 2025 | 40.98 | 43.71 | 43.71 | 43.71 | 40.98 | 13.52M |
| August 12, 2025 | 39.04 | 39.74 | 39.74 | 40.3 | 38.65 | 4.01M |
| August 11, 2025 | 36.5 | 39.05 | 39.05 | 39.5 | 36.5 | 5.1M |
| August 08, 2025 | 36.9 | 36.84 | 36.84 | 37.7 | 36.07 | 3.52M |
| August 07, 2025 | 40 | 37.75 | 37.75 | 40 | 37.5 | 5.57M |
| August 06, 2025 | 39.69 | 38.43 | 38.43 | 39.69 | 35.1 | 8.89M |
| August 05, 2025 | 36.89 | 37.79 | 37.79 | 38.99 | 36.89 | 3.64M |
| August 04, 2025 | 36.71 | 36.9 | 36.9 | 36.95 | 35.8 | 1.8M |
| August 01, 2025 | 36.19 | 36.89 | 36.89 | 37.37 | 35.99 | 2.6M |
| July 31, 2025 | 37.15 | 36.2 | 36.2 | 37.5 | 36.19 | 3.24M |
| July 30, 2025 | 36.11 | 37.58 | 37.58 | 38 | 35.66 | 3.34M |
| July 29, 2025 | 36.51 | 36.11 | 36.11 | 39.49 | 36.01 | 4.05M |
| July 28, 2025 | 35.93 | 36.49 | 36.49 | 37 | 35.65 | 2.23M |
| July 25, 2025 | 35.13 | 35.93 | 35.93 | 36.18 | 35.12 | 1.76M |
| July 24, 2025 | 34.48 | 35.41 | 35.41 | 35.5 | 34.43 | 2.06M |
| July 23, 2025 | 34.15 | 34.49 | 34.49 | 34.56 | 33.89 | 1.47M |
| July 22, 2025 | 34.5 | 34.07 | 34.07 | 34.7 | 33.91 | 2.08M |
| July 21, 2025 | 34.9 | 34.32 | 34.32 | 34.99 | 34 | 2.75M |
| July 18, 2025 | 35.1 | 35.17 | 35.17 | 35.5 | 34.7 | 1.74M |
| July 17, 2025 | 35.09 | 35.3 | 35.3 | 35.62 | 34.87 | 1.88M |
| July 16, 2025 | 33.91 | 35.23 | 35.23 | 35.58 | 33.5 | 3.43M |
| July 15, 2025 | 36.41 | 33.98 | 33.98 | 36.74 | 33.08 | 8.29M |
| July 14, 2025 | 36 | 36.2 | 36.2 | 36.5 | 35.66 | 3.31M |
| July 11, 2025 | 34.49 | 36.29 | 36.29 | 36.71 | 34.49 | 5.18M |
| July 10, 2025 | 33.21 | 34.49 | 34.49 | 34.58 | 33.09 | 3.18M |
| July 09, 2025 | 33.4 | 33.44 | 33.44 | 34.15 | 33.2 | 2.57M |
| July 08, 2025 | 33.33 | 33.54 | 33.54 | 34.25 | 32.5 | 4.43M |
| July 07, 2025 | 31.39 | 32.79 | 32.79 | 32.79 | 31.27 | 3.09M |
| July 04, 2025 | 32.45 | 31.56 | 31.56 | 32.45 | 31 | 3.89M |
| July 03, 2025 | 31.51 | 32.36 | 32.36 | 32.71 | 31.1 | 3.94M |
| July 02, 2025 | 30.8 | 31.57 | 31.57 | 31.99 | 30.8 | 3.8M |
| July 01, 2025 | 30 | 31.2 | 31.2 | 31.48 | 29.71 | 4.01M |
| June 30, 2025 | 30.2 | 30.05 | 30.05 | 30.83 | 29.8 | 3.57M |
| June 27, 2025 | 29.88 | 30.45 | 30.45 | 30.76 | 29.32 | 3.6M |
| June 26, 2025 | 29.29 | 29.73 | 29.73 | 30.5 | 28.98 | 3.97M |
| June 25, 2025 | 29.21 | 29.19 | 29.19 | 29.49 | 28.73 | 1.8M |
| June 24, 2025 | 28.36 | 29.2 | 29.2 | 29.35 | 28.36 | 2.1M |
| June 23, 2025 | 28.05 | 28.5 | 28.5 | 28.71 | 27.62 | 1.45M |
| June 20, 2025 | 28.06 | 28.05 | 28.05 | 28.49 | 27.9 | 1.26M |
| June 19, 2025 | 29.16 | 28.33 | 28.33 | 29.34 | 28.23 | 1.6M |
| June 18, 2025 | 29 | 29.13 | 29.13 | 29.32 | 28.5 | 1.99M |
| June 17, 2025 | 28.48 | 29.1 | 29.1 | 29.99 | 28.48 | 3.17M |
| June 16, 2025 | 28.2 | 28.51 | 28.51 | 28.74 | 28.03 | 1.83M |
| June 13, 2025 | 29.65 | 28.45 | 28.45 | 29.65 | 28.14 | 2.85M |
| June 12, 2025 | 28.9 | 29.7 | 29.7 | 29.76 | 28.7 | 2.85M |
| June 11, 2025 | 28.67 | 28.9 | 28.9 | 29.04 | 28.32 | 1.46M |
| June 10, 2025 | 28.98 | 28.69 | 28.69 | 29.18 | 28.31 | 2.52M |
| June 09, 2025 | 27.8 | 28.98 | 28.98 | 29.26 | 27.7 | 3.62M |
| June 06, 2025 | 27.55 | 27.8 | 27.8 | 27.94 | 26.73 | 3.19M |
| June 05, 2025 | 27.2 | 27.27 | 27.27 | 27.95 | 27.2 | 4.9M |
| June 04, 2025 | 29.8 | 28.34 | 28.34 | 30.97 | 28.11 | 7.72M |
| June 03, 2025 | 27.5 | 28.15 | 28.15 | 28.28 | 27.47 | 2.08M |
| May 30, 2025 | 27.86 | 27.84 | 27.84 | 28.25 | 27.69 | 1.86M |
| May 29, 2025 | 28.36 | 28.13 | 28.13 | 28.56 | 28.05 | 2.22M |
| May 28, 2025 | 28.85 | 28.41 | 28.41 | 29.18 | 28.26 | 2.63M |
| May 27, 2025 | 27.9 | 28.86 | 28.86 | 29.27 | 27.66 | 4.98M |
| May 26, 2025 | 29.45 | 28 | 28 | 29.45 | 26.95 | 5.65M |