40.25
+0.96(+2.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 39.2 | 39.29 | 39.29 | 40.38 | 38.89 | 2.84M |
| September 04, 2025 | 40.6 | 39.2 | 39.2 | 41.88 | 38.06 | 3.4M |
| September 03, 2025 | 42.3 | 40.45 | 40.45 | 43.11 | 40.25 | 3.74M |
| September 02, 2025 | 40.16 | 42.49 | 42.49 | 43.48 | 38.6 | 7.26M |
| September 01, 2025 | 40.83 | 40.08 | 40.08 | 41.36 | 39.93 | 2.94M |
| August 29, 2025 | 41.15 | 40.86 | 40.86 | 42.1 | 40.1 | 4.2M |
| August 28, 2025 | 42.74 | 40.99 | 40.99 | 43.18 | 40.34 | 5.13M |
| August 27, 2025 | 44.8 | 42.61 | 42.61 | 45.24 | 42.6 | 4.56M |
| August 26, 2025 | 45.34 | 44.93 | 44.93 | 45.75 | 44.83 | 2.46M |
| August 25, 2025 | 46.14 | 45.5 | 45.5 | 47.15 | 45 | 3.52M |
| August 22, 2025 | 45.63 | 46.12 | 46.12 | 46.93 | 45.63 | 2.79M |
| August 21, 2025 | 47.96 | 45.91 | 45.91 | 47.96 | 45 | 3.18M |
| August 20, 2025 | 47.7 | 47.35 | 47.35 | 48 | 46.66 | 2.06M |
| August 19, 2025 | 48 | 48.05 | 48.05 | 49.44 | 46.73 | 3.02M |
| August 18, 2025 | 48.53 | 47.61 | 47.61 | 48.9 | 47.4 | 3.49M |
| August 15, 2025 | 47.09 | 48.08 | 48.08 | 49.39 | 47.09 | 3.13M |
| August 14, 2025 | 49 | 47.96 | 47.96 | 49.95 | 47.45 | 2.89M |
| August 13, 2025 | 47.8 | 48.8 | 48.8 | 49.2 | 47 | 3.71M |
| August 12, 2025 | 49.04 | 47.54 | 47.54 | 49.86 | 46.2 | 4.55M |
| August 11, 2025 | 49 | 49.12 | 49.12 | 50.07 | 48.51 | 3.34M |
| August 08, 2025 | 48.7 | 50.09 | 50.09 | 51.95 | 47.94 | 5.22M |
| August 07, 2025 | 51 | 49.21 | 49.21 | 55.49 | 47.98 | 9.54M |
| August 06, 2025 | 45.62 | 47.69 | 47.69 | 48.38 | 45.2 | 3.9M |
| August 05, 2025 | 46 | 46.09 | 46.09 | 47.53 | 45.02 | 2.82M |
| August 04, 2025 | 43 | 46.45 | 46.45 | 46.5 | 42.6 | 3.13M |
| August 01, 2025 | 43.8 | 43.39 | 43.39 | 45.45 | 43.19 | 2.61M |
| July 31, 2025 | 44.34 | 43.87 | 43.87 | 46.11 | 43.6 | 2.77M |
| July 30, 2025 | 44.7 | 45.06 | 45.06 | 45.13 | 43 | 3.09M |
| July 29, 2025 | 45.19 | 44.75 | 44.75 | 46.25 | 43.99 | 2.95M |
| July 28, 2025 | 45.4 | 45.19 | 45.19 | 46.2 | 43.5 | 5.01M |
| July 25, 2025 | 42.8 | 44.37 | 44.37 | 44.5 | 42 | 2.99M |
| July 24, 2025 | 42.2 | 43.3 | 43.3 | 44.83 | 41.81 | 5.12M |
| July 23, 2025 | 40.6 | 42.22 | 42.22 | 43.48 | 40.07 | 5.93M |
| July 22, 2025 | 40.35 | 40.04 | 40.04 | 40.71 | 39.44 | 2.85M |
| July 21, 2025 | 39.63 | 40.18 | 40.18 | 40.44 | 38.51 | 4.58M |
| July 18, 2025 | 39.02 | 39.72 | 39.72 | 40.33 | 38.21 | 5.04M |
| July 17, 2025 | 37.23 | 39.02 | 39.02 | 39.03 | 36.4 | 4.56M |
| July 16, 2025 | 34.47 | 36.69 | 36.69 | 37.38 | 33.9 | 3.42M |
| July 15, 2025 | 34.29 | 34.38 | 34.38 | 34.56 | 33.61 | 1M |
| July 14, 2025 | 33.82 | 34.29 | 34.29 | 34.87 | 33.32 | 1.99M |
| July 11, 2025 | 33.01 | 33.49 | 33.49 | 33.9 | 32.62 | 1.21M |
| July 10, 2025 | 34.4 | 32.99 | 32.99 | 34.4 | 32.88 | 1.74M |
| July 09, 2025 | 36.78 | 34.16 | 34.16 | 36.78 | 33.81 | 1.76M |
| July 08, 2025 | 34.11 | 34.12 | 34.12 | 34.59 | 33.62 | 1.15M |
| July 07, 2025 | 34.37 | 34.02 | 34.02 | 34.37 | 33.56 | 872,232 |
| July 04, 2025 | 35.52 | 34.32 | 34.32 | 35.52 | 34.32 | 1.72M |
| July 03, 2025 | 35.31 | 35.28 | 35.28 | 35.8 | 34.88 | 954,342 |
| July 02, 2025 | 35.91 | 35.31 | 35.31 | 35.91 | 35.04 | 879,584 |
| July 01, 2025 | 36.73 | 35.91 | 35.91 | 36.73 | 35.15 | 1.37M |
| June 30, 2025 | 35.73 | 36.45 | 36.45 | 37 | 35.55 | 1.27M |
| June 27, 2025 | 35.25 | 35.68 | 35.68 | 36.35 | 35.25 | 928,750 |
| June 26, 2025 | 36.3 | 35.82 | 35.82 | 36.57 | 35.58 | 1.01M |
| June 25, 2025 | 35.91 | 36.34 | 36.34 | 36.67 | 35.57 | 1.21M |
| June 24, 2025 | 33.87 | 35.78 | 35.78 | 36.35 | 33.87 | 2.09M |
| June 23, 2025 | 35 | 33.84 | 33.84 | 35.24 | 33.8 | 2.49M |
| June 20, 2025 | 36.82 | 35.81 | 35.81 | 36.87 | 35.8 | 1.41M |
| June 19, 2025 | 37.51 | 36.76 | 36.76 | 37.51 | 36.34 | 1.19M |
| June 18, 2025 | 36.33 | 37.19 | 37.19 | 37.68 | 36.09 | 1.98M |
| June 17, 2025 | 36.26 | 36.7 | 36.7 | 37.55 | 35.85 | 2.49M |
| June 16, 2025 | 36.86 | 36.26 | 36.26 | 37.38 | 36.15 | 1.14M |
