40.10
-1.75(-4.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 39.49 | 40.95 | 40.95 | 41.29 | 39.47 | 1.74M |
| September 04, 2025 | 40.68 | 39.49 | 39.49 | 42.63 | 38.83 | 2.25M |
| September 03, 2025 | 40.55 | 40.7 | 40.7 | 42.46 | 40.2 | 2.56M |
| September 02, 2025 | 44.8 | 40.55 | 40.55 | 45.6 | 40.05 | 4.45M |
| September 01, 2025 | 42.5 | 45.19 | 45.19 | 45.9 | 42.5 | 3.95M |
| August 29, 2025 | 44.45 | 42.76 | 42.76 | 44.45 | 42.27 | 3.73M |
| August 28, 2025 | 45 | 44.89 | 44.89 | 45.87 | 42.72 | 5.18M |
| August 27, 2025 | 42.82 | 44.91 | 44.91 | 48.45 | 41.6 | 7.22M |
| August 26, 2025 | 41.1 | 43.21 | 43.21 | 44.01 | 40.35 | 4.92M |
| August 25, 2025 | 40.9 | 41.13 | 41.13 | 42.49 | 40.66 | 2.74M |
| August 22, 2025 | 41.59 | 40.89 | 40.89 | 41.76 | 40.5 | 2.3M |
| August 21, 2025 | 41.9 | 41.11 | 41.11 | 41.93 | 40.33 | 2.36M |
| August 20, 2025 | 42.92 | 41.59 | 41.59 | 43 | 41.02 | 3.17M |
| August 19, 2025 | 43 | 43.37 | 43.37 | 44.75 | 42.35 | 4.17M |
| August 18, 2025 | 43.29 | 43.67 | 43.67 | 45.36 | 42.05 | 5.74M |
| August 15, 2025 | 40.88 | 43.17 | 43.17 | 43.28 | 40.8 | 5.3M |
| August 14, 2025 | 45 | 41.33 | 41.33 | 45.66 | 40.11 | 7.4M |
| August 13, 2025 | 44.58 | 44.77 | 44.77 | 46 | 42.71 | 8.94M |
| August 12, 2025 | 45.69 | 44.7 | 44.7 | 48.29 | 43.5 | 9.58M |
| August 11, 2025 | 45.2 | 46 | 46 | 50.49 | 43.94 | 13.95M |
| August 08, 2025 | 39 | 43.2 | 43.2 | 43.2 | 39 | 7.33M |
| August 07, 2025 | 32.06 | 36 | 36 | 36.56 | 31.81 | 7.17M |
| August 06, 2025 | 31.77 | 32.06 | 32.06 | 32.25 | 31.6 | 1.32M |
| August 05, 2025 | 31.83 | 31.75 | 31.75 | 31.89 | 31.36 | 1.13M |
| August 04, 2025 | 30.9 | 31.56 | 31.56 | 31.59 | 30.65 | 1.22M |
| August 01, 2025 | 30.72 | 30.9 | 30.9 | 31.13 | 30.64 | 977,605 |
| July 31, 2025 | 31.11 | 30.63 | 30.63 | 31.32 | 30.5 | 1.17M |
| July 30, 2025 | 31.54 | 31.17 | 31.17 | 31.93 | 30.83 | 1.23M |
| July 29, 2025 | 31.15 | 31.62 | 31.62 | 31.78 | 30.82 | 1.61M |
| July 28, 2025 | 30.61 | 31.2 | 31.2 | 31.53 | 30.54 | 1.24M |
| July 25, 2025 | 30.28 | 30.71 | 30.71 | 30.75 | 30.15 | 765,659 |
| July 24, 2025 | 29.98 | 30.28 | 30.28 | 30.49 | 29.96 | 1.15M |
| July 23, 2025 | 30.43 | 29.99 | 29.99 | 30.59 | 29.89 | 1.2M |
| July 22, 2025 | 30.51 | 30.44 | 30.44 | 30.89 | 30.22 | 1.14M |
| July 21, 2025 | 30.53 | 30.36 | 30.36 | 30.65 | 30.13 | 1M |
| July 18, 2025 | 30.37 | 30.29 | 30.29 | 30.45 | 30 | 830,682 |
| July 17, 2025 | 30.02 | 30.35 | 30.35 | 30.38 | 29.87 | 1.09M |
| July 16, 2025 | 29.62 | 30.02 | 30.02 | 30.05 | 29.34 | 1.17M |
| July 15, 2025 | 29.98 | 29.51 | 29.51 | 29.99 | 29.2 | 1.01M |
| July 14, 2025 | 29.83 | 29.96 | 29.96 | 30.07 | 29.67 | 764,017 |
| July 11, 2025 | 30.03 | 29.83 | 29.83 | 30.1 | 29.57 | 946,368 |
| July 10, 2025 | 29.85 | 29.98 | 29.98 | 30.18 | 29.63 | 890,329 |
| July 09, 2025 | 29.77 | 29.84 | 29.84 | 29.99 | 29.52 | 1.18M |
| July 08, 2025 | 29.2 | 29.65 | 29.65 | 29.75 | 29.16 | 1.36M |
| July 07, 2025 | 28.72 | 29.09 | 29.09 | 29.12 | 28.72 | 610,475 |
| July 04, 2025 | 29.55 | 28.96 | 28.96 | 29.59 | 28.78 | 1.03M |
| July 03, 2025 | 29.39 | 29.53 | 29.53 | 29.62 | 29.1 | 969,785 |
| July 02, 2025 | 29.48 | 29.29 | 29.29 | 29.49 | 29.07 | 759,895 |
| July 01, 2025 | 29.58 | 29.41 | 29.41 | 29.68 | 29.26 | 1.02M |
| June 30, 2025 | 29.19 | 29.39 | 29.39 | 29.65 | 29.07 | 1.07M |
| June 27, 2025 | 28.98 | 29.06 | 29.06 | 29.18 | 28.89 | 641,717 |
| June 26, 2025 | 29.08 | 28.81 | 28.81 | 29.17 | 28.76 | 851,678 |
| June 25, 2025 | 29.35 | 29.09 | 29.09 | 29.48 | 28.78 | 963,743 |
| June 24, 2025 | 28.53 | 29.13 | 29.13 | 29.18 | 28.48 | 1.05M |
| June 23, 2025 | 27.77 | 28.53 | 28.53 | 28.88 | 27.5 | 659,259 |
| June 20, 2025 | 28.22 | 28.18 | 28.18 | 28.82 | 28.01 | 572,158 |
| June 19, 2025 | 28.93 | 28.2 | 28.2 | 29.32 | 28.03 | 790,197 |
| June 18, 2025 | 29.07 | 29.03 | 29.03 | 29.18 | 28.6 | 760,050 |
| June 17, 2025 | 28.92 | 29.08 | 29.08 | 29.29 | 28.67 | 792,027 |
| June 16, 2025 | 28.6 | 28.92 | 28.92 | 28.99 | 28.28 | 935,565 |
