40.36
-1.04(-2.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 41.8 | 41.4 | 41.4 | 42.79 | 40.04 | 20.51M |
| August 15, 2025 | 36.74 | 39.82 | 39.82 | 40.35 | 36.74 | 16.41M |
| August 14, 2025 | 36.3 | 36.75 | 36.75 | 37.19 | 36.11 | 7.76M |
| August 13, 2025 | 36.07 | 36.31 | 36.31 | 36.6 | 35.72 | 4.93M |
| August 12, 2025 | 35.93 | 36.07 | 36.07 | 36.24 | 35.68 | 3.73M |
| August 11, 2025 | 35.02 | 36 | 36 | 36.2 | 35 | 5.18M |
| August 08, 2025 | 35.11 | 35.09 | 35.09 | 35.85 | 35 | 4.17M |
| August 07, 2025 | 35.8 | 35.32 | 35.32 | 35.81 | 35.07 | 4.22M |
| August 06, 2025 | 34.96 | 35.6 | 35.6 | 35.83 | 34.78 | 5.37M |
| August 05, 2025 | 35.22 | 34.96 | 34.96 | 35.35 | 34.67 | 4.34M |
| August 04, 2025 | 34.78 | 35.22 | 35.22 | 35.25 | 34.2 | 6.61M |
| August 01, 2025 | 33.18 | 34.9 | 34.9 | 36.39 | 33.17 | 14.17M |
| July 31, 2025 | 33.78 | 33 | 33 | 34.08 | 33 | 4.41M |
| July 30, 2025 | 34.4 | 33.88 | 33.88 | 34.53 | 33.69 | 5.41M |
| July 29, 2025 | 34.3 | 34.81 | 34.81 | 35.1 | 34.02 | 4.77M |
| July 28, 2025 | 34.7 | 34.3 | 34.3 | 34.7 | 34.18 | 3.29M |
| July 25, 2025 | 34.62 | 34.5 | 34.5 | 34.79 | 34.35 | 3.37M |
| July 24, 2025 | 33.89 | 34.62 | 34.62 | 34.68 | 33.81 | 5.22M |
| July 23, 2025 | 34.07 | 33.92 | 33.92 | 34.6 | 33.91 | 4.76M |
| July 22, 2025 | 33.5 | 34.07 | 34.07 | 34.34 | 33.4 | 4.45M |
| July 21, 2025 | 33.33 | 33.56 | 33.56 | 33.78 | 33.17 | 2.71M |
| July 18, 2025 | 33.6 | 33.36 | 33.36 | 34.08 | 33.3 | 2.73M |
| July 17, 2025 | 33.37 | 33.58 | 33.58 | 33.7 | 33.2 | 2.94M |
| July 16, 2025 | 33.05 | 33.21 | 33.21 | 33.38 | 33.05 | 2.32M |
| July 15, 2025 | 33.68 | 33.09 | 33.09 | 33.94 | 32.92 | 3.38M |
| July 14, 2025 | 33.71 | 33.63 | 33.63 | 34 | 33.54 | 2.97M |
| July 11, 2025 | 34.18 | 33.92 | 33.92 | 34.22 | 33.8 | 3.69M |
| July 10, 2025 | 33.49 | 34.22 | 34.22 | 34.88 | 33.48 | 6.86M |
| July 09, 2025 | 34.27 | 33.71 | 33.71 | 34.49 | 33.65 | 4.82M |
| July 08, 2025 | 32.32 | 34.18 | 34.18 | 34.28 | 32.21 | 10.21M |
| July 07, 2025 | 32.38 | 32.44 | 32.44 | 32.75 | 31.87 | 4M |
| July 04, 2025 | 33.77 | 32.96 | 32.96 | 33.85 | 32.9 | 3.26M |
| July 03, 2025 | 33.76 | 33.49 | 33.49 | 33.8 | 33.24 | 3.69M |
| July 02, 2025 | 33.06 | 33.66 | 33.66 | 33.79 | 32.87 | 5.71M |
| July 01, 2025 | 33.19 | 33.02 | 33.02 | 33.19 | 32.8 | 2.45M |
| June 30, 2025 | 33.08 | 33.24 | 33.24 | 33.63 | 32.9 | 3.41M |
| June 27, 2025 | 32.55 | 32.8 | 32.8 | 33.48 | 32.55 | 3.92M |
| June 26, 2025 | 33.22 | 32.55 | 32.55 | 33.3 | 32.53 | 3.4M |
| June 25, 2025 | 33 | 33.17 | 33.17 | 33.19 | 32.64 | 3.41M |
| June 24, 2025 | 32.66 | 32.98 | 32.98 | 33.05 | 32.46 | 4.05M |
| June 23, 2025 | 32.1 | 32.5 | 32.5 | 32.55 | 31.95 | 3.06M |
| June 20, 2025 | 32.37 | 32.4 | 32.4 | 33.3 | 32.12 | 5.48M |
| June 19, 2025 | 31.69 | 32.31 | 32.31 | 33.19 | 31.67 | 6.86M |
| June 18, 2025 | 31.29 | 31.7 | 31.7 | 31.72 | 31.2 | 2.03M |
| June 17, 2025 | 31.08 | 31.29 | 31.29 | 31.44 | 31.08 | 1.55M |
| June 16, 2025 | 31.22 | 31.21 | 31.21 | 31.59 | 31.14 | 2.69M |
| June 13, 2025 | 31.85 | 31.34 | 31.34 | 32.18 | 31.34 | 4.48M |
| June 12, 2025 | 32.3 | 31.96 | 31.96 | 32.3 | 31.82 | 2.28M |
| June 11, 2025 | 31.99 | 32.25 | 32.25 | 32.49 | 31.91 | 2.02M |
| June 10, 2025 | 32.68 | 31.93 | 31.93 | 32.88 | 31.71 | 3.49M |
| June 09, 2025 | 33.94 | 34.25 | 32.65 | 34.45 | 33.74 | 3.57M |
| June 06, 2025 | 33.59 | 33.94 | 32.35 | 34.04 | 33.44 | 2.48M |
| June 05, 2025 | 33.5 | 33.54 | 31.97 | 33.6 | 33.31 | 1.86M |
| June 04, 2025 | 33.58 | 33.56 | 33.56 | 33.81 | 33.39 | 1.6M |
| June 03, 2025 | 33 | 33.32 | 33.32 | 33.45 | 32.97 | 1.66M |
| May 30, 2025 | 33.3 | 33.2 | 33.2 | 33.44 | 33.01 | 1.94M |
| May 29, 2025 | 32.73 | 33.41 | 33.41 | 33.54 | 32.66 | 2.74M |
| May 28, 2025 | 32.65 | 32.71 | 32.71 | 32.87 | 32.6 | 1.25M |
| May 27, 2025 | 32.83 | 32.69 | 32.69 | 32.83 | 32.49 | 1.4M |
| May 26, 2025 | 32.7 | 32.87 | 32.87 | 32.96 | 32.57 | 1.39M |