39.58
+0.83(+2.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 37.95 | 38.75 | 38.75 | 38.82 | 37.69 | 4.28M |
| September 04, 2025 | 39.11 | 37.62 | 37.62 | 40.6 | 36.91 | 6.56M |
| September 03, 2025 | 38.58 | 38.97 | 38.97 | 39.88 | 38.58 | 4.48M |
| September 02, 2025 | 40.51 | 38.55 | 38.55 | 41.38 | 38.19 | 7.42M |
| September 01, 2025 | 41.27 | 40.5 | 40.5 | 42 | 40.11 | 5.66M |
| August 29, 2025 | 41.09 | 41.25 | 41.25 | 41.6 | 39.91 | 5.91M |
| August 28, 2025 | 39.92 | 40.94 | 40.94 | 41.35 | 39.56 | 6.42M |
| August 27, 2025 | 41.98 | 40.2 | 40.2 | 42.44 | 40.18 | 6.91M |
| August 26, 2025 | 42.52 | 41.83 | 41.83 | 43.66 | 41.6 | 7.93M |
| August 25, 2025 | 41.7 | 42.75 | 42.75 | 45.47 | 41.59 | 10.21M |
| August 22, 2025 | 37.08 | 39.3 | 39.3 | 39.6 | 37.08 | 6.57M |
| August 21, 2025 | 37.52 | 37 | 37 | 38.19 | 36.82 | 4.38M |
| August 20, 2025 | 36.7 | 37.37 | 37.37 | 37.63 | 35.88 | 3.79M |
| August 19, 2025 | 36.9 | 36.6 | 36.6 | 37.31 | 36.31 | 4.3M |
| August 18, 2025 | 36.36 | 37.17 | 37.17 | 37.96 | 36.36 | 5.09M |
| August 15, 2025 | 36.03 | 36.51 | 36.51 | 36.9 | 36.02 | 3.86M |
| August 14, 2025 | 36.66 | 36.02 | 36.02 | 36.97 | 36.02 | 4.2M |
| August 13, 2025 | 36.96 | 36.98 | 36.98 | 37.29 | 35.62 | 7.61M |
| August 12, 2025 | 40 | 36.8 | 36.8 | 40.22 | 36.58 | 8.48M |
| August 11, 2025 | 36.97 | 39.35 | 39.35 | 39.35 | 36.5 | 6.13M |
| August 08, 2025 | 35.4 | 36.9 | 36.9 | 38.08 | 34.76 | 6.26M |
| August 07, 2025 | 34.3 | 35.6 | 35.6 | 35.79 | 34.3 | 4.7M |
| August 06, 2025 | 34.2 | 34.29 | 34.29 | 34.87 | 33.77 | 3.43M |
| August 05, 2025 | 33.5 | 33.56 | 33.56 | 33.78 | 33.2 | 1.98M |
| August 04, 2025 | 32.67 | 33.53 | 33.53 | 33.6 | 32.4 | 3.05M |
| August 01, 2025 | 32.1 | 32.67 | 32.67 | 33.36 | 32.03 | 3.14M |
| July 31, 2025 | 33.08 | 32.33 | 32.33 | 33.87 | 31.95 | 3.79M |
| July 30, 2025 | 32.96 | 33.14 | 33.14 | 33.23 | 32.48 | 3.25M |
| July 29, 2025 | 31.91 | 33.08 | 33.08 | 33.2 | 31.88 | 4.38M |
| July 28, 2025 | 32.16 | 31.91 | 31.91 | 32.2 | 31.66 | 3.13M |
| July 25, 2025 | 30.8 | 32.13 | 32.13 | 32.45 | 30.35 | 5.28M |
| July 24, 2025 | 30.26 | 30.57 | 30.57 | 30.87 | 30.26 | 2.45M |
| July 23, 2025 | 30.4 | 30.39 | 30.39 | 30.79 | 30.18 | 1.8M |
| July 22, 2025 | 30.49 | 30.59 | 30.59 | 31.44 | 30.49 | 2.88M |
| July 21, 2025 | 30 | 30.76 | 30.76 | 31.1 | 30 | 3.18M |
| July 18, 2025 | 30.39 | 30.16 | 30.16 | 30.68 | 29.83 | 2.5M |
| July 17, 2025 | 29.9 | 30.41 | 30.41 | 30.55 | 29.81 | 3.06M |
| July 16, 2025 | 30.65 | 29.94 | 29.94 | 31.49 | 29.87 | 4.59M |
| July 15, 2025 | 30.46 | 30.78 | 30.78 | 31.04 | 30.31 | 3.19M |
| July 14, 2025 | 30.46 | 30.76 | 30.76 | 30.97 | 30.31 | 2.39M |
| July 11, 2025 | 30.51 | 30.46 | 30.46 | 30.79 | 30.09 | 2.8M |
| July 10, 2025 | 31.21 | 30.5 | 30.5 | 31.52 | 30.41 | 3.42M |
| July 09, 2025 | 31.6 | 31.29 | 31.29 | 32.18 | 31.1 | 3.2M |
| July 08, 2025 | 30.5 | 31.4 | 31.4 | 31.67 | 30.45 | 3.35M |
| July 07, 2025 | 30.88 | 30.58 | 30.58 | 31.26 | 30.28 | 3.07M |
| July 04, 2025 | 32.11 | 30.88 | 30.88 | 32.25 | 30.59 | 6.68M |
| July 03, 2025 | 31.62 | 32.43 | 32.43 | 33.28 | 31.28 | 5.22M |
| July 02, 2025 | 31.12 | 31.52 | 31.52 | 32.28 | 31.11 | 4.66M |
| July 01, 2025 | 31.3 | 31.25 | 31.25 | 31.99 | 30.78 | 5.1M |
| June 30, 2025 | 29.28 | 31.05 | 31.05 | 31.09 | 29.28 | 4.68M |
| June 27, 2025 | 29.7 | 29.3 | 29.3 | 29.88 | 29.18 | 3.49M |
| June 26, 2025 | 29.51 | 30.01 | 30.01 | 30.39 | 29.38 | 3.95M |
| June 25, 2025 | 29.26 | 29.66 | 29.66 | 30.24 | 29.14 | 3.9M |
| June 24, 2025 | 29.18 | 29.25 | 29.25 | 29.72 | 29.05 | 3.14M |
| June 23, 2025 | 29.4 | 29.16 | 29.16 | 29.4 | 28.45 | 4.28M |
| June 20, 2025 | 26.79 | 28.91 | 28.91 | 30 | 26.65 | 6.64M |
| June 19, 2025 | 28.18 | 26.78 | 26.78 | 28.19 | 26.51 | 3.45M |
| June 18, 2025 | 27.6 | 28 | 28 | 28 | 27.04 | 2.43M |
| June 17, 2025 | 27.78 | 27.56 | 27.56 | 27.88 | 27.11 | 2.21M |
| June 16, 2025 | 26.3 | 27.68 | 27.68 | 28.06 | 26.25 | 4.27M |