40.14
+0.27(+0.68%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 40.13 | 40.58 | 40.58 | 41.08 | 40.1 | 3.56M |
| August 14, 2025 | 42.7 | 40.26 | 40.26 | 43.04 | 40.21 | 6.8M |
| August 13, 2025 | 41.84 | 43.04 | 43.04 | 45.22 | 41.81 | 8.98M |
| August 12, 2025 | 43.05 | 41.8 | 41.8 | 43.29 | 41.38 | 4.81M |
| August 11, 2025 | 44.91 | 43.22 | 43.22 | 44.98 | 43 | 6.12M |
| August 08, 2025 | 44.01 | 44.18 | 44.18 | 45.2 | 43.6 | 6.99M |
| August 07, 2025 | 41.07 | 44.01 | 44.01 | 44.85 | 40.26 | 9.55M |
| August 06, 2025 | 40.45 | 41.33 | 41.33 | 42.3 | 40.4 | 5.68M |
| August 05, 2025 | 40.47 | 40.45 | 40.45 | 41.16 | 39.99 | 4.84M |
| August 04, 2025 | 37.1 | 40.75 | 40.75 | 40.75 | 37.01 | 10.11M |
| August 01, 2025 | 37.01 | 37.14 | 37.14 | 37.9 | 36.53 | 2.87M |
| July 31, 2025 | 37.21 | 37.19 | 37.19 | 38.8 | 36.93 | 5.01M |
| July 30, 2025 | 38 | 37.21 | 37.21 | 38.46 | 36.81 | 2.8M |
| July 29, 2025 | 38.07 | 37.82 | 37.82 | 38.26 | 37.45 | 2.97M |
| July 28, 2025 | 37.49 | 38.2 | 38.2 | 38.35 | 37.41 | 3.59M |
| July 25, 2025 | 37.09 | 37.48 | 37.48 | 37.54 | 36.66 | 2M |
| July 24, 2025 | 37.4 | 37.06 | 37.06 | 37.65 | 36.41 | 4.65M |
| July 23, 2025 | 38.53 | 37.45 | 37.45 | 39.01 | 37.24 | 3.21M |
| July 22, 2025 | 38.73 | 38.8 | 38.8 | 39.99 | 38.36 | 2.53M |
| July 21, 2025 | 38.5 | 38.74 | 38.74 | 40.17 | 38.2 | 1.96M |
| July 18, 2025 | 38.48 | 38.48 | 38.48 | 38.76 | 38.15 | 1.74M |
| July 17, 2025 | 37.36 | 38.5 | 38.5 | 38.52 | 37.23 | 2.32M |
| July 16, 2025 | 37.38 | 37.39 | 37.39 | 38.09 | 37.31 | 1.88M |
| July 15, 2025 | 37.53 | 37.52 | 37.52 | 37.74 | 37.12 | 1.38M |
| July 14, 2025 | 37.15 | 37.42 | 37.42 | 37.98 | 36.7 | 2.12M |
| July 11, 2025 | 36.9 | 37.13 | 37.13 | 37.75 | 36.65 | 2.65M |
| July 10, 2025 | 37.08 | 36.88 | 36.88 | 37.83 | 36.11 | 4.06M |
| July 09, 2025 | 38.5 | 36.88 | 36.88 | 39.6 | 36.47 | 8.28M |
| July 08, 2025 | 37.97 | 39.49 | 39.49 | 39.7 | 37.7 | 2.46M |
| July 07, 2025 | 38.49 | 37.97 | 37.97 | 38.89 | 37.8 | 1.77M |
| July 04, 2025 | 39.22 | 38.6 | 38.6 | 39.65 | 37.96 | 3.02M |
| July 03, 2025 | 39.2 | 39.65 | 39.65 | 40.6 | 39.2 | 2.01M |
| July 02, 2025 | 40.9 | 39.66 | 39.66 | 40.9 | 39.49 | 2.72M |
| July 01, 2025 | 42.54 | 40.96 | 40.96 | 43.18 | 40.78 | 4.47M |
| June 30, 2025 | 41.12 | 43.05 | 43.05 | 43.5 | 41.1 | 4.34M |
| June 27, 2025 | 41.71 | 41.46 | 41.46 | 42.13 | 40.96 | 2.1M |
| June 26, 2025 | 42 | 41.46 | 41.46 | 43.32 | 41.06 | 3.97M |
| June 25, 2025 | 39.23 | 41.84 | 41.84 | 41.99 | 39.02 | 4.86M |
| June 24, 2025 | 38.3 | 39.3 | 39.3 | 39.76 | 38.25 | 2.61M |
| June 23, 2025 | 38.98 | 38.3 | 38.3 | 38.99 | 38.07 | 1.8M |
| June 20, 2025 | 39.26 | 38.56 | 38.56 | 39.5 | 38.27 | 1.65M |
| June 19, 2025 | 39.5 | 39.26 | 39.26 | 39.79 | 38.7 | 1.65M |
| June 18, 2025 | 39.3 | 39.51 | 39.51 | 40.34 | 39.08 | 2.13M |
| June 17, 2025 | 38.85 | 39.29 | 39.29 | 39.6 | 38.32 | 1.77M |
| June 16, 2025 | 38.87 | 38.78 | 38.78 | 39.8 | 38.6 | 2.26M |
| June 13, 2025 | 38.91 | 39.1 | 39.1 | 39.39 | 37.89 | 2.39M |
| June 12, 2025 | 40.28 | 38.79 | 38.79 | 40.28 | 38.58 | 3.07M |
| June 11, 2025 | 40.5 | 40.5 | 40.5 | 40.98 | 39.13 | 3.44M |
| June 10, 2025 | 40.49 | 40.86 | 40.86 | 41.91 | 39.03 | 5.71M |
| June 09, 2025 | 39.54 | 40.49 | 40.49 | 40.65 | 38.2 | 4.41M |
| June 06, 2025 | 37.8 | 39.09 | 39.09 | 39.44 | 37.6 | 3.62M |
| June 05, 2025 | 37.45 | 37.68 | 37.68 | 38.26 | 37.16 | 1.66M |
| June 04, 2025 | 39.06 | 37.57 | 37.57 | 39.3 | 37.3 | 2.46M |
| June 03, 2025 | 38.08 | 38.7 | 38.7 | 39.38 | 37.87 | 2.56M |
| May 30, 2025 | 38.01 | 38.27 | 38.27 | 38.8 | 37.7 | 2.15M |
| May 29, 2025 | 37.98 | 38.4 | 38.4 | 39.5 | 37.6 | 2.41M |
| May 28, 2025 | 38 | 38.19 | 38.19 | 38.68 | 37.51 | 2.41M |
| May 27, 2025 | 36.55 | 38.13 | 38.13 | 38.5 | 36.55 | 4.18M |
| May 26, 2025 | 35.6 | 36.62 | 36.62 | 37.29 | 35 | 2.73M |
| May 23, 2025 | 35.6 | 35.55 | 35.55 | 36.59 | 35.2 | 2.14M |
