39.90
-0.01(-0.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 40.79 | 39.91 | 39.91 | 40.85 | 39.67 | 12.16M |
| August 15, 2025 | 38.47 | 40.75 | 40.75 | 41.26 | 38.14 | 13.25M |
| August 14, 2025 | 39.1 | 38.14 | 38.14 | 39.17 | 37.97 | 7.28M |
| August 13, 2025 | 39.18 | 38.91 | 38.91 | 39.39 | 38.3 | 8.1M |
| August 12, 2025 | 38.6 | 39.13 | 39.13 | 39.22 | 38.2 | 6.83M |
| August 11, 2025 | 39.14 | 38.54 | 38.54 | 39.85 | 38.4 | 9.75M |
| August 08, 2025 | 36.95 | 38.81 | 38.81 | 38.95 | 36.85 | 10.55M |
| August 07, 2025 | 37.19 | 37 | 37 | 37.77 | 36.82 | 6.61M |
| August 06, 2025 | 38.17 | 37.34 | 37.34 | 38.5 | 37.18 | 7.77M |
| August 05, 2025 | 37.84 | 38.1 | 38.1 | 38.15 | 37.32 | 7.41M |
| August 04, 2025 | 38.27 | 37.98 | 37.98 | 39.69 | 37.61 | 15.68M |
| August 01, 2025 | 35.7 | 38.07 | 38.07 | 38.78 | 35.7 | 16.17M |
| July 31, 2025 | 36.51 | 35.75 | 35.75 | 36.99 | 35.5 | 8.93M |
| July 30, 2025 | 36.53 | 36.42 | 36.42 | 36.88 | 36.11 | 7.39M |
| July 29, 2025 | 36.79 | 36.52 | 36.52 | 37.23 | 36.23 | 7.8M |
| July 28, 2025 | 37.61 | 36.93 | 36.93 | 37.83 | 36.69 | 7.29M |
| July 25, 2025 | 37.08 | 37.34 | 37.34 | 37.49 | 36.39 | 8.86M |
| July 24, 2025 | 37.07 | 36.87 | 36.87 | 37.28 | 36.46 | 7.59M |
| July 23, 2025 | 36.32 | 37.07 | 37.07 | 37.45 | 35.58 | 12.29M |
| July 22, 2025 | 37.28 | 36.56 | 36.56 | 38.28 | 36.4 | 13.76M |
| July 21, 2025 | 37.6 | 36.88 | 36.88 | 37.97 | 36.36 | 12.57M |
| July 18, 2025 | 37.71 | 37.43 | 37.43 | 38.13 | 37.02 | 15.2M |
| July 17, 2025 | 36.25 | 37.71 | 37.71 | 38.14 | 35.43 | 26.67M |
| July 16, 2025 | 34.9 | 36.27 | 36.27 | 37.25 | 34.73 | 36.3M |
| July 15, 2025 | 33.86 | 33.86 | 33.86 | 33.86 | 33.55 | 10.72M |
| July 14, 2025 | 29.74 | 30.78 | 30.78 | 30.95 | 29.59 | 8.6M |
| July 11, 2025 | 28.83 | 29.84 | 29.84 | 30.28 | 28.8 | 8.14M |
| July 10, 2025 | 28.7 | 28.85 | 28.85 | 29.34 | 28.7 | 3.9M |
| July 09, 2025 | 28.58 | 28.8 | 28.8 | 29.44 | 28.38 | 7.46M |
| July 08, 2025 | 27.98 | 28.3 | 28.3 | 28.37 | 27.74 | 4.07M |
| July 07, 2025 | 28.25 | 27.98 | 27.98 | 28.25 | 27.59 | 4.21M |
| July 04, 2025 | 29.05 | 28.21 | 28.21 | 29.35 | 28.1 | 5.35M |
| July 03, 2025 | 28.69 | 29.13 | 29.13 | 29.32 | 28.55 | 6.26M |
| July 02, 2025 | 28.19 | 28.84 | 28.84 | 29.45 | 27.86 | 12.67M |
| July 01, 2025 | 27.7 | 27.86 | 27.86 | 27.88 | 27.43 | 3.7M |
| June 30, 2025 | 27.76 | 27.78 | 27.78 | 28.2 | 27.54 | 4.03M |
| June 27, 2025 | 27.51 | 27.71 | 27.71 | 27.89 | 27.24 | 4.06M |
| June 26, 2025 | 27.43 | 27.47 | 27.47 | 27.9 | 27.31 | 3.82M |
| June 25, 2025 | 27.32 | 27.4 | 27.4 | 27.85 | 27.08 | 3.03M |
| June 24, 2025 | 26.33 | 27.16 | 27.16 | 27.23 | 26.33 | 3.17M |
| June 23, 2025 | 26.52 | 26.38 | 26.38 | 26.87 | 26.28 | 3.37M |
| June 20, 2025 | 26.51 | 26.53 | 26.53 | 26.8 | 26.36 | 1.79M |
| June 19, 2025 | 27.54 | 26.49 | 26.49 | 27.6 | 26.37 | 3.96M |
| June 18, 2025 | 27.45 | 27.54 | 27.54 | 27.81 | 27.1 | 3.24M |
| June 17, 2025 | 27.2 | 27.32 | 27.32 | 28.12 | 26.98 | 4.67M |
| June 16, 2025 | 26.28 | 26.9 | 26.9 | 27.44 | 26.1 | 3.87M |
| June 13, 2025 | 26.62 | 26.28 | 26.28 | 26.75 | 26.12 | 3.01M |
| June 12, 2025 | 26.66 | 26.57 | 26.57 | 26.82 | 26.47 | 1.97M |
| June 11, 2025 | 26.41 | 26.82 | 26.82 | 26.9 | 26.41 | 1.61M |
| June 10, 2025 | 26.71 | 26.52 | 26.52 | 26.93 | 26.35 | 2.08M |
| June 09, 2025 | 26.39 | 26.7 | 26.7 | 27.15 | 26.39 | 2.85M |
| June 06, 2025 | 26.7 | 26.48 | 26.48 | 26.87 | 26.35 | 1.31M |
| June 05, 2025 | 26.2 | 26.63 | 26.63 | 26.76 | 25.93 | 2.46M |
| June 04, 2025 | 25.93 | 26.21 | 26.21 | 26.35 | 25.8 | 2.26M |
| June 03, 2025 | 25.15 | 25.94 | 25.94 | 25.98 | 24.69 | 3.26M |
| May 30, 2025 | 25.89 | 25.44 | 25.44 | 25.95 | 25.36 | 1.72M |
| May 29, 2025 | 25.25 | 25.89 | 25.89 | 25.97 | 25.15 | 3.27M |
| May 28, 2025 | 25.62 | 25.63 | 25.18 | 25.81 | 25.46 | 1.75M |
| May 27, 2025 | 25.41 | 25.63 | 25.18 | 26.05 | 25.2 | 2.59M |
| May 26, 2025 | 25.38 | 25.4 | 24.95 | 25.42 | 25.17 | 1.81M |