39.85
-0.1(-0.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 38.9 | 39.95 | 39.95 | 40.59 | 38.9 | 2.56M |
| August 15, 2025 | 39.01 | 39.04 | 39.04 | 39.36 | 38.4 | 1.58M |
| August 14, 2025 | 40.01 | 38.97 | 38.97 | 41.77 | 38.79 | 2.87M |
| August 13, 2025 | 37.59 | 39.84 | 39.84 | 40 | 37.45 | 3.18M |
| August 12, 2025 | 37.28 | 37.59 | 37.59 | 37.74 | 36.35 | 2.03M |
| August 11, 2025 | 36.98 | 37.28 | 37.28 | 37.75 | 36.9 | 1.52M |
| August 08, 2025 | 36.9 | 36.98 | 36.98 | 37.74 | 36.78 | 1.59M |
| August 07, 2025 | 37.42 | 37 | 37 | 38.1 | 36.48 | 2.48M |
| August 06, 2025 | 39.79 | 37.88 | 37.88 | 39.79 | 35 | 5.76M |
| August 05, 2025 | 39.98 | 39.67 | 39.67 | 40.17 | 39.45 | 2.69M |
| August 04, 2025 | 39 | 39.98 | 39.98 | 40.01 | 38.3 | 2.23M |
| August 01, 2025 | 38.75 | 38.71 | 38.71 | 39 | 38.09 | 1.53M |
| July 31, 2025 | 38.02 | 38.43 | 38.43 | 38.85 | 38.02 | 1.75M |
| July 30, 2025 | 37.8 | 38.42 | 38.42 | 38.58 | 37.3 | 1.89M |
| July 29, 2025 | 38.3 | 37.99 | 37.99 | 38.95 | 37.33 | 1.72M |
| July 28, 2025 | 37.57 | 38.29 | 38.29 | 38.7 | 36.8 | 2.44M |
| July 25, 2025 | 34.93 | 36.92 | 36.92 | 36.94 | 34.8 | 2.54M |
| July 24, 2025 | 34.11 | 34.93 | 34.93 | 34.99 | 34.11 | 1.61M |
| July 23, 2025 | 34.42 | 34.11 | 34.11 | 34.77 | 33.24 | 1.83M |
| July 22, 2025 | 34.99 | 34.27 | 34.27 | 35.05 | 33.72 | 2.15M |
| July 21, 2025 | 34.55 | 34.99 | 34.99 | 35.18 | 33.68 | 2.14M |
| July 18, 2025 | 34.27 | 34.55 | 34.55 | 34.75 | 34.11 | 1.37M |
| July 17, 2025 | 34.25 | 34.59 | 34.59 | 34.69 | 33.65 | 1.86M |
| July 16, 2025 | 34.21 | 34.3 | 34.3 | 34.3 | 33.58 | 1.41M |
| July 15, 2025 | 33.9 | 34.25 | 34.25 | 34.55 | 33.4 | 2.31M |
| July 14, 2025 | 32.92 | 33.73 | 33.73 | 34.69 | 32.4 | 2.58M |
| July 11, 2025 | 31.51 | 32.75 | 32.75 | 32.89 | 31.51 | 1.99M |
| July 10, 2025 | 32.28 | 31.8 | 31.8 | 32.45 | 31.3 | 2.36M |
| July 09, 2025 | 31.6 | 32.25 | 32.25 | 32.7 | 31.05 | 2.17M |
| July 08, 2025 | 30.87 | 31.52 | 31.52 | 31.67 | 30.32 | 2.38M |
| July 07, 2025 | 29.98 | 30.74 | 30.74 | 30.9 | 29.71 | 2M |
| July 04, 2025 | 29.9 | 29.99 | 29.99 | 31.96 | 29.72 | 3.55M |
| July 03, 2025 | 28.92 | 30.25 | 30.25 | 30.4 | 28.92 | 2.63M |
| July 02, 2025 | 29.35 | 29.25 | 29.25 | 29.57 | 28.59 | 1.58M |
| July 01, 2025 | 29.55 | 29.35 | 29.35 | 29.67 | 28.63 | 1.97M |
| June 30, 2025 | 27.47 | 29.23 | 29.23 | 29.38 | 27.47 | 3.53M |
| June 27, 2025 | 26.78 | 27.31 | 27.31 | 27.86 | 26.5 | 1.68M |
| June 26, 2025 | 26.83 | 26.95 | 26.95 | 27.19 | 26.55 | 1.14M |
| June 25, 2025 | 27.47 | 26.73 | 26.73 | 27.47 | 26.3 | 1.81M |
| June 24, 2025 | 27.07 | 26.8 | 26.8 | 27.4 | 26.5 | 1.75M |
| June 23, 2025 | 26.78 | 27.29 | 27.29 | 27.3 | 25.4 | 2.14M |
| June 20, 2025 | 26.65 | 26.39 | 26.39 | 27.31 | 26.29 | 1.68M |
| June 19, 2025 | 27.5 | 26.65 | 26.65 | 27.78 | 26.59 | 2.09M |
| June 18, 2025 | 27.18 | 27.5 | 27.5 | 28.2 | 27.03 | 1.81M |
| June 17, 2025 | 27.49 | 27.39 | 27.39 | 27.59 | 26.79 | 1.77M |
| June 16, 2025 | 26.93 | 27.27 | 27.27 | 27.43 | 26.56 | 1.73M |
| June 13, 2025 | 26.98 | 26.88 | 26.88 | 27.25 | 26.46 | 1.52M |
| June 12, 2025 | 26.54 | 26.88 | 26.88 | 26.98 | 26.4 | 1.44M |
| June 11, 2025 | 27 | 26.55 | 26.55 | 27 | 26.42 | 1.68M |
| June 10, 2025 | 26.85 | 27.03 | 26.53 | 27.58 | 26.44 | 1.99M |
| June 09, 2025 | 27.19 | 26.93 | 26.43 | 27.62 | 26.75 | 1.71M |
| June 06, 2025 | 26.93 | 27.06 | 27.06 | 27.4 | 26.69 | 1.81M |
| June 05, 2025 | 26.59 | 27.2 | 27.2 | 27.41 | 26.3 | 1.76M |
| June 04, 2025 | 25.69 | 26.59 | 26.59 | 26.59 | 25.65 | 2.15M |
| June 03, 2025 | 24.8 | 25.7 | 25.7 | 26.07 | 24.58 | 2.41M |
| May 30, 2025 | 24.75 | 24.85 | 24.85 | 25.08 | 24.32 | 1.81M |
| May 29, 2025 | 23.99 | 24.57 | 24.57 | 24.75 | 23.6 | 1.97M |
| May 28, 2025 | 24.17 | 23.83 | 23.83 | 24.32 | 23.72 | 1.57M |
| May 27, 2025 | 23.6 | 24.17 | 24.17 | 24.33 | 23.6 | 1.77M |
| May 26, 2025 | 23.13 | 23.67 | 23.67 | 24 | 23 | 2.02M |