39.50
-0.68(-1.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 40.43 | 40.18 | 40.18 | 41.18 | 39.86 | 4.26M |
| August 15, 2025 | 39.47 | 40.3 | 40.3 | 40.5 | 39 | 3.67M |
| August 14, 2025 | 42.99 | 39.65 | 39.65 | 43 | 39.44 | 7.05M |
| August 13, 2025 | 42.8 | 45.11 | 45.11 | 45.11 | 42.42 | 2.4M |
| August 12, 2025 | 42.23 | 42.49 | 42.49 | 43.21 | 41.6 | 2.02M |
| August 11, 2025 | 40.98 | 42.19 | 42.19 | 42.7 | 40.98 | 1.86M |
| August 08, 2025 | 40.65 | 40.97 | 40.97 | 41.4 | 40.53 | 1.48M |
| August 07, 2025 | 41 | 40.98 | 40.98 | 41.25 | 40.53 | 1.44M |
| August 06, 2025 | 39.43 | 41.15 | 41.15 | 41.46 | 39.36 | 2.44M |
| August 05, 2025 | 39.9 | 39.65 | 39.65 | 40.12 | 38.81 | 2.35M |
| August 04, 2025 | 38.11 | 40.19 | 40.19 | 40.5 | 38.11 | 3.11M |
| August 01, 2025 | 37.3 | 38.77 | 38.77 | 39.09 | 37.18 | 2.26M |
| July 31, 2025 | 37.01 | 37.4 | 37.4 | 38.08 | 36.75 | 2.14M |
| July 30, 2025 | 37.42 | 37.1 | 37.1 | 37.66 | 36.7 | 1.31M |
| July 29, 2025 | 37.1 | 37.47 | 37.47 | 37.64 | 36.81 | 1.36M |
| July 28, 2025 | 37.06 | 37.04 | 37.04 | 37.65 | 36.74 | 2.07M |
| July 25, 2025 | 34.84 | 36.82 | 36.82 | 36.9 | 34.84 | 2.4M |
| July 24, 2025 | 34.64 | 34.88 | 34.88 | 35.13 | 34.5 | 955,257 |
| July 23, 2025 | 34.59 | 34.62 | 34.62 | 35 | 34.42 | 953,113 |
| July 22, 2025 | 34.63 | 34.56 | 34.56 | 34.84 | 34.41 | 1.1M |
| July 21, 2025 | 35 | 34.69 | 34.69 | 35.4 | 34.3 | 1.2M |
| July 18, 2025 | 35 | 34.83 | 34.83 | 35.19 | 34.56 | 881,012 |
| July 17, 2025 | 34.5 | 34.88 | 34.88 | 35.25 | 34.33 | 1.68M |
| July 16, 2025 | 36.31 | 34.49 | 34.49 | 36.8 | 34.32 | 3.15M |
| July 15, 2025 | 35.93 | 36.52 | 36.52 | 36.8 | 35.72 | 1.25M |
| July 14, 2025 | 36.11 | 36.03 | 36.03 | 36.6 | 35.85 | 843,877 |
| July 11, 2025 | 35.43 | 35.9 | 35.9 | 36.25 | 35.22 | 996,544 |
| July 10, 2025 | 35.71 | 35.42 | 35.42 | 36.26 | 35.08 | 831,101 |
| July 09, 2025 | 36.97 | 35.77 | 35.77 | 36.97 | 35.72 | 1.07M |
| July 08, 2025 | 36.64 | 36.6 | 36.6 | 36.95 | 36.23 | 1.05M |
| July 07, 2025 | 36.52 | 36.53 | 36.53 | 36.88 | 36.19 | 748,051 |
| July 04, 2025 | 36.55 | 36.33 | 36.33 | 36.8 | 36.04 | 808,314 |
| July 03, 2025 | 37.2 | 36.65 | 36.65 | 37.5 | 36.21 | 1.16M |
| July 02, 2025 | 37.61 | 36.58 | 36.58 | 37.9 | 36.5 | 1.12M |
| July 01, 2025 | 37.18 | 37.95 | 37.95 | 38.88 | 36.69 | 2.23M |
| June 30, 2025 | 36.43 | 36.97 | 36.97 | 36.99 | 35.9 | 1.61M |
| June 27, 2025 | 36.22 | 36.2 | 36.2 | 36.66 | 35.91 | 1.05M |
| June 26, 2025 | 34.7 | 36.18 | 36.18 | 36.63 | 34.54 | 2.47M |
| June 25, 2025 | 34.96 | 34.88 | 34.88 | 35.14 | 34.3 | 915,569 |
| June 24, 2025 | 33.69 | 34.66 | 34.66 | 34.78 | 33.69 | 897,830 |
| June 23, 2025 | 33.1 | 33.93 | 33.93 | 34.19 | 33.1 | 1.11M |
| June 20, 2025 | 33.8 | 33.21 | 33.21 | 34.13 | 33.08 | 799,816 |
| June 19, 2025 | 33.58 | 33.39 | 33.39 | 34.43 | 33.2 | 1.12M |
| June 18, 2025 | 34.02 | 33.82 | 33.82 | 34.29 | 33.02 | 1.58M |
| June 17, 2025 | 34.5 | 34.12 | 34.12 | 34.86 | 33.85 | 701,319 |
| June 16, 2025 | 34.16 | 34.67 | 34.67 | 34.93 | 33.69 | 1.28M |
| June 13, 2025 | 34.1 | 33.87 | 33.87 | 34.44 | 33.7 | 1.16M |
| June 12, 2025 | 34.8 | 34.18 | 34.18 | 35.09 | 33.82 | 1.56M |
| June 11, 2025 | 34.9 | 34.76 | 34.76 | 35.3 | 34.7 | 973,555 |
| June 10, 2025 | 36.2 | 35 | 35 | 37.04 | 34.78 | 1.91M |
| June 09, 2025 | 35.22 | 36.5 | 36.5 | 36.54 | 35 | 1.69M |
| June 06, 2025 | 35.8 | 34.83 | 34.83 | 35.8 | 34.55 | 1.17M |
| June 05, 2025 | 34.4 | 35.89 | 35.38 | 36.35 | 34.34 | 1.85M |
| June 04, 2025 | 34.38 | 34.56 | 34.56 | 35.14 | 34.31 | 1.12M |
| June 03, 2025 | 34.6 | 34.56 | 34.56 | 34.95 | 34.37 | 997,931 |
| May 30, 2025 | 34.98 | 34.58 | 34.58 | 34.98 | 34.15 | 1.11M |
| May 29, 2025 | 34.35 | 34.95 | 34.95 | 35.39 | 34.35 | 1.09M |
| May 28, 2025 | 34.57 | 34.58 | 34.58 | 35.38 | 34.38 | 735,654 |
| May 27, 2025 | 34.61 | 34.45 | 34.45 | 34.7 | 34.15 | 699,465 |
| May 26, 2025 | 34.51 | 34.61 | 34.61 | 35.12 | 34.3 | 764,827 |