40.72
-0.34(-0.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 43.99 | 41.06 | 41.06 | 44.99 | 40.28 | 44.58M |
| August 15, 2025 | 41.18 | 42.97 | 42.97 | 44 | 40.1 | 23.05M |
| August 14, 2025 | 42 | 40.94 | 40.94 | 42.95 | 40.88 | 21.62M |
| August 13, 2025 | 36.17 | 41.18 | 41.18 | 42.4 | 35.88 | 36.91M |
| August 12, 2025 | 36.3 | 36 | 36 | 37 | 35 | 12.08M |
| August 11, 2025 | 34.7 | 36.59 | 36.59 | 37.2 | 34.66 | 14.76M |
| August 08, 2025 | 35.55 | 34.8 | 34.8 | 35.94 | 34.8 | 14.22M |
| August 07, 2025 | 36.39 | 35.8 | 35.8 | 37.17 | 35.35 | 13.44M |
| August 06, 2025 | 36.61 | 36.4 | 36.4 | 37.83 | 35.71 | 16.63M |
| August 05, 2025 | 36.33 | 36.94 | 36.94 | 37.55 | 36.13 | 13.32M |
| August 04, 2025 | 36.88 | 36.33 | 36.33 | 37.64 | 35.32 | 19.4M |
| August 01, 2025 | 38.5 | 37.45 | 37.45 | 39.22 | 36.8 | 19.7M |
| July 31, 2025 | 37.1 | 37.25 | 37.25 | 39.06 | 36.74 | 23.49M |
| July 30, 2025 | 38.24 | 37.15 | 37.15 | 38.56 | 36.47 | 21.32M |
| July 29, 2025 | 34.34 | 38.37 | 38.37 | 39.8 | 33.01 | 40.18M |
| July 28, 2025 | 33.46 | 34 | 34 | 34.66 | 33.37 | 15.88M |
| July 25, 2025 | 34.25 | 33.69 | 33.69 | 34.71 | 32.86 | 25.11M |
| July 24, 2025 | 36.22 | 34.8 | 34.8 | 37.29 | 34.39 | 27.94M |
| July 23, 2025 | 35.7 | 35.03 | 35.03 | 36.6 | 34.78 | 20.66M |
| July 22, 2025 | 35.06 | 36.47 | 36.47 | 37.64 | 34.67 | 27.98M |
| July 21, 2025 | 35.95 | 35.78 | 35.78 | 37.23 | 34.7 | 28.13M |
| July 18, 2025 | 36.99 | 35.95 | 35.95 | 36.99 | 33.53 | 32.12M |
| July 17, 2025 | 34.8 | 35 | 35 | 35.35 | 33.81 | 24.99M |
| July 16, 2025 | 35.3 | 34.8 | 34.8 | 35.39 | 33.33 | 19.01M |
| July 15, 2025 | 33.49 | 35.77 | 35.77 | 36.19 | 33 | 26.16M |
| July 14, 2025 | 34.1 | 33.98 | 33.98 | 34.5 | 33.03 | 21.93M |
| July 11, 2025 | 33.08 | 33.8 | 33.8 | 34.8 | 32.1 | 24.39M |
| July 10, 2025 | 32.45 | 32.67 | 32.67 | 34.27 | 31.53 | 32.9M |
| July 09, 2025 | 31.02 | 31.3 | 31.3 | 32.3 | 30.71 | 19.72M |
| July 08, 2025 | 32.48 | 31.4 | 31.4 | 34.77 | 31.17 | 30.02M |
| July 07, 2025 | 32.9 | 32.8 | 32.8 | 34.95 | 32.13 | 33.74M |
| July 04, 2025 | 31.57 | 31 | 31 | 32.12 | 30.5 | 28.41M |
| July 03, 2025 | 29.5 | 30.82 | 30.82 | 31.12 | 28.99 | 33.98M |
| July 02, 2025 | 27.89 | 28.33 | 28.33 | 29.59 | 27.8 | 37.65M |
| July 01, 2025 | 24 | 26.5 | 26.5 | 26.68 | 23.73 | 26.24M |
| June 30, 2025 | 23.75 | 23.78 | 23.78 | 23.98 | 23.41 | 9.35M |
| June 27, 2025 | 23.99 | 23.75 | 23.75 | 24.2 | 23.61 | 6.83M |
| June 26, 2025 | 24.66 | 24.04 | 24.04 | 24.66 | 23.32 | 14.23M |
| June 25, 2025 | 25 | 24.87 | 24.87 | 25.48 | 24.7 | 12.04M |
| June 24, 2025 | 24.48 | 25.22 | 25.22 | 25.6 | 24.1 | 21.37M |
| June 23, 2025 | 21.2 | 24.48 | 24.48 | 25.1 | 21.09 | 30.2M |
| June 20, 2025 | 21.68 | 21.1 | 21.1 | 21.68 | 20.8 | 8.47M |
| June 19, 2025 | 22.26 | 21.48 | 21.48 | 22.53 | 21.35 | 7.65M |
| June 18, 2025 | 21.89 | 22.26 | 22.26 | 22.33 | 21.65 | 10.01M |
| June 17, 2025 | 23.27 | 22.22 | 22.22 | 23.45 | 22.01 | 13.96M |
| June 16, 2025 | 22.92 | 22.79 | 22.79 | 23.36 | 22.55 | 7.1M |
| June 13, 2025 | 23.2 | 22.92 | 22.92 | 23.68 | 22.76 | 10.68M |
| June 12, 2025 | 22.68 | 23.32 | 23.32 | 24.1 | 22.22 | 19.05M |
| June 11, 2025 | 22.93 | 22.41 | 22.41 | 23.1 | 22.36 | 11.67M |
| June 10, 2025 | 23.74 | 22.85 | 22.85 | 23.87 | 22.7 | 19M |
| June 09, 2025 | 22.8 | 23.76 | 23.76 | 24.49 | 22.8 | 26.19M |
| June 06, 2025 | 23.05 | 22.9 | 22.9 | 23.15 | 21.7 | 23.34M |
| June 05, 2025 | 22.58 | 23.35 | 23.35 | 23.46 | 22 | 23.13M |
| June 04, 2025 | 22.21 | 22.58 | 22.58 | 22.8 | 21.62 | 19.96M |
| June 03, 2025 | 19.9 | 22.4 | 22.4 | 22.98 | 19.89 | 29.03M |
| May 30, 2025 | 19.78 | 19.8 | 19.8 | 20 | 19.43 | 13.22M |
| May 29, 2025 | 18.48 | 19.69 | 19.69 | 20.2 | 18.39 | 19.43M |
| May 28, 2025 | 17.2 | 18.24 | 18.24 | 18.43 | 17.11 | 12.34M |
| May 27, 2025 | 17.2 | 17.19 | 17.19 | 17.35 | 17.03 | 4.27M |
| May 26, 2025 | 17.66 | 17.12 | 17.12 | 17.66 | 17.08 | 3.88M |