40.57
+0.02(+0.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 39.98 | 40.36 | 40.36 | 40.76 | 39.81 | 2.23M |
| August 14, 2025 | 40.63 | 39.99 | 39.99 | 41.4 | 39.2 | 3.67M |
| August 13, 2025 | 43.01 | 40.6 | 40.6 | 43.66 | 40.5 | 4.96M |
| August 12, 2025 | 43.69 | 43.58 | 43.58 | 44.5 | 42.81 | 2.46M |
| August 11, 2025 | 41.88 | 43.99 | 43.99 | 44.78 | 41.2 | 3.89M |
| August 08, 2025 | 42.18 | 42.3 | 42.3 | 42.59 | 40.64 | 3.54M |
| August 07, 2025 | 42.88 | 42.95 | 42.95 | 43.43 | 41.7 | 3.87M |
| August 06, 2025 | 40.78 | 42.3 | 42.3 | 43.8 | 40.19 | 4.08M |
| August 05, 2025 | 40.1 | 40.78 | 40.78 | 40.86 | 39.32 | 3.1M |
| August 04, 2025 | 38.55 | 40.46 | 40.46 | 40.65 | 38.52 | 4.13M |
| August 01, 2025 | 37.23 | 39.16 | 39.16 | 39.52 | 36.96 | 4.28M |
| July 31, 2025 | 37.68 | 37.15 | 37.15 | 38.49 | 36.84 | 2.37M |
| July 30, 2025 | 37.8 | 37.9 | 37.9 | 38.52 | 37.21 | 1.99M |
| July 29, 2025 | 37.6 | 38.11 | 38.11 | 38.22 | 36.9 | 2.64M |
| July 28, 2025 | 36.38 | 37.6 | 37.6 | 38.99 | 36.38 | 4.23M |
| July 25, 2025 | 34.35 | 35.31 | 35.31 | 35.49 | 34.02 | 2.05M |
| July 24, 2025 | 34.31 | 34.32 | 34.32 | 34.82 | 34 | 1.66M |
| July 23, 2025 | 34.02 | 34.31 | 34.31 | 34.69 | 33.57 | 2.62M |
| July 22, 2025 | 36.48 | 33.92 | 33.92 | 36.48 | 33.82 | 4.37M |
| July 21, 2025 | 34.69 | 36.5 | 36.5 | 36.81 | 34.01 | 4.16M |
| July 18, 2025 | 34.33 | 34.45 | 34.45 | 35.07 | 33.8 | 3.14M |
| July 17, 2025 | 34.8 | 34.66 | 34.66 | 36.44 | 33.21 | 5.71M |
| July 16, 2025 | 33.1 | 32.88 | 32.88 | 33.1 | 32.45 | 978,650 |
| July 15, 2025 | 32.8 | 32.85 | 32.85 | 33 | 31.92 | 1.32M |
| July 14, 2025 | 31.75 | 32.8 | 32.8 | 32.99 | 31.7 | 2.15M |
| July 11, 2025 | 30.93 | 31.64 | 31.64 | 31.69 | 30.41 | 1.39M |
| July 10, 2025 | 31.25 | 30.8 | 30.8 | 31.25 | 30.21 | 1.24M |
| July 09, 2025 | 30.96 | 31.32 | 31.32 | 31.45 | 30.81 | 971,267 |
| July 08, 2025 | 30.99 | 31.05 | 31.05 | 31.38 | 30.45 | 905,927 |
| July 07, 2025 | 30.75 | 30.92 | 30.92 | 31.13 | 30.38 | 812,092 |
| July 04, 2025 | 31.09 | 30.75 | 30.75 | 31.61 | 30.68 | 1.42M |
| July 03, 2025 | 31.37 | 31.43 | 31.43 | 31.8 | 31.24 | 1.27M |
| July 02, 2025 | 32.72 | 31.29 | 31.29 | 32.72 | 30.6 | 2.24M |
| July 01, 2025 | 31.14 | 32.72 | 32.72 | 32.88 | 31.14 | 3.12M |
| June 30, 2025 | 31.56 | 31.13 | 31.13 | 31.76 | 30.75 | 1.61M |
| June 27, 2025 | 31.66 | 31.39 | 31.39 | 32.08 | 31.15 | 1.25M |
| June 26, 2025 | 31.49 | 31.62 | 31.62 | 31.95 | 30.6 | 1.8M |
| June 25, 2025 | 31 | 31.49 | 31.49 | 32.51 | 30.03 | 3.16M |
| June 24, 2025 | 29.1 | 30.29 | 30.29 | 30.9 | 29.08 | 1.82M |
| June 23, 2025 | 28.42 | 29.08 | 29.08 | 29.33 | 28.34 | 866,491 |
| June 20, 2025 | 29.1 | 28.43 | 28.43 | 29.1 | 28.33 | 827,734 |
| June 19, 2025 | 29.73 | 28.95 | 28.95 | 29.93 | 28.68 | 1.17M |
| June 18, 2025 | 29.6 | 29.81 | 29.81 | 29.89 | 29.34 | 1.14M |
| June 17, 2025 | 30.4 | 29.84 | 29.84 | 30.49 | 29.51 | 2.07M |
| June 16, 2025 | 28.2 | 30.5 | 30.5 | 31.17 | 28.2 | 2.89M |
| June 13, 2025 | 28.89 | 28.2 | 28.2 | 29.71 | 27.92 | 1.46M |
| June 12, 2025 | 28.1 | 28.89 | 28.89 | 29.14 | 27.64 | 1.41M |
| June 11, 2025 | 28.02 | 28.1 | 28.1 | 28.56 | 28 | 629,250 |
| June 10, 2025 | 28.43 | 28.27 | 28.27 | 28.75 | 27.77 | 1.22M |
| June 09, 2025 | 27.8 | 28.54 | 28.54 | 28.98 | 27.71 | 1.65M |
| June 06, 2025 | 27.6 | 27.71 | 27.71 | 28.15 | 27.41 | 1.02M |
| June 05, 2025 | 27.69 | 27.95 | 27.95 | 28.18 | 27.61 | 765,104 |
| June 04, 2025 | 27.67 | 27.69 | 27.69 | 28.05 | 27.51 | 869,303 |
| June 03, 2025 | 26.75 | 27.67 | 27.67 | 28.38 | 26.75 | 1.3M |
| May 30, 2025 | 27.37 | 27.01 | 27.01 | 27.46 | 26.77 | 616,548 |
| May 29, 2025 | 26.63 | 27.76 | 27.38 | 27.76 | 26.46 | 895,245 |
| May 28, 2025 | 26.96 | 26.5 | 26.14 | 27.22 | 26.32 | 760,940 |
| May 27, 2025 | 27.03 | 26.81 | 26.44 | 27.23 | 26.67 | 629,639 |
| May 26, 2025 | 26.68 | 27.06 | 26.69 | 27.12 | 26.5 | 452,419 |
| May 23, 2025 | 27.22 | 26.65 | 26.65 | 27.62 | 26.56 | 912,895 |