39.41
-0.07(-0.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 39.35 | 39.48 | 39.48 | 39.85 | 39.08 | 15.46M |
| August 15, 2025 | 38.12 | 38.86 | 38.86 | 39.11 | 38.12 | 9.97M |
| August 14, 2025 | 39.08 | 38.2 | 38.2 | 39.3 | 38.1 | 13.42M |
| August 13, 2025 | 39.16 | 39.28 | 39.28 | 39.56 | 38.88 | 11.55M |
| August 12, 2025 | 39.3 | 39.11 | 39.11 | 39.69 | 38.53 | 11.3M |
| August 11, 2025 | 39.93 | 39.4 | 39.4 | 40.16 | 39.34 | 14.2M |
| August 08, 2025 | 40.07 | 39.33 | 39.33 | 40.65 | 39.27 | 14.03M |
| August 07, 2025 | 40.53 | 39.86 | 39.86 | 40.71 | 39.51 | 12.71M |
| August 06, 2025 | 40.9 | 40.4 | 40.4 | 41.15 | 40.13 | 17.73M |
| August 05, 2025 | 39.69 | 40.89 | 40.89 | 41.18 | 39.15 | 27.1M |
| August 04, 2025 | 36.35 | 39.12 | 39.12 | 39.15 | 36.25 | 20.99M |
| August 01, 2025 | 36.5 | 36.64 | 36.64 | 36.87 | 35.97 | 9.89M |
| July 31, 2025 | 37.09 | 36.5 | 36.5 | 38.15 | 36.35 | 11.74M |
| July 30, 2025 | 37.88 | 37.17 | 37.17 | 38.15 | 36.7 | 11.21M |
| July 29, 2025 | 36.77 | 37.65 | 37.65 | 37.92 | 36.46 | 12.32M |
| July 28, 2025 | 37.23 | 36.87 | 36.87 | 37.25 | 36.71 | 8.29M |
| July 25, 2025 | 36.58 | 37.1 | 37.1 | 37.16 | 36.3 | 9.63M |
| July 24, 2025 | 35.79 | 36.59 | 36.59 | 36.6 | 35.75 | 12.15M |
| July 23, 2025 | 35.5 | 35.88 | 35.88 | 36.16 | 35.38 | 12.14M |
| July 22, 2025 | 35.93 | 35.5 | 35.5 | 36.26 | 35.35 | 10.84M |
| July 21, 2025 | 36.2 | 35.9 | 35.9 | 36.24 | 35.7 | 8.07M |
| July 18, 2025 | 36.28 | 36.1 | 36.1 | 36.4 | 35.9 | 9.03M |
| July 17, 2025 | 35.98 | 36.26 | 36.26 | 36.6 | 35.56 | 10.47M |
| July 16, 2025 | 36.28 | 35.81 | 35.81 | 36.36 | 35.75 | 7.14M |
| July 15, 2025 | 35.78 | 36.1 | 36.1 | 36.32 | 35.45 | 7.72M |
| July 14, 2025 | 36.25 | 35.83 | 35.83 | 36.5 | 35.74 | 5.59M |
| July 11, 2025 | 35.19 | 36.14 | 36.14 | 36.45 | 35.1 | 11.85M |
| July 10, 2025 | 35.88 | 35.19 | 35.19 | 36.01 | 35.14 | 10M |
| July 09, 2025 | 37.18 | 36.11 | 36.11 | 37.49 | 35.95 | 11.51M |
| July 08, 2025 | 35.4 | 36.35 | 36.35 | 36.8 | 35.28 | 11.14M |
| July 07, 2025 | 35.06 | 35.38 | 35.38 | 35.49 | 34.94 | 4.79M |
| July 04, 2025 | 35.4 | 35.09 | 35.09 | 35.48 | 34.75 | 7.49M |
| July 03, 2025 | 35.39 | 35.5 | 35.5 | 36.17 | 35.38 | 6.75M |
| July 02, 2025 | 36.4 | 35.48 | 35.48 | 36.4 | 35.33 | 10.01M |
| July 01, 2025 | 36 | 36.05 | 36.05 | 36.23 | 35.3 | 10.58M |
| June 30, 2025 | 35.58 | 36.01 | 36.01 | 36.2 | 35.5 | 12.11M |
| June 27, 2025 | 35.35 | 35.37 | 35.37 | 35.8 | 35.03 | 7.19M |
| June 26, 2025 | 35.38 | 35.31 | 35.31 | 36.03 | 35.22 | 9.79M |
| June 25, 2025 | 34.82 | 35.4 | 35.4 | 35.5 | 34.59 | 10.28M |
| June 24, 2025 | 34.18 | 34.82 | 34.82 | 35.4 | 34.18 | 9.66M |
| June 23, 2025 | 33.7 | 34.18 | 34.18 | 34.28 | 33.6 | 5.53M |
| June 20, 2025 | 34.35 | 33.93 | 33.93 | 34.48 | 33.8 | 7.57M |
| June 19, 2025 | 34.63 | 34.54 | 34.54 | 35.61 | 34.4 | 15.44M |
| June 18, 2025 | 33.38 | 33.55 | 33.55 | 33.68 | 32.94 | 5.86M |
| June 17, 2025 | 33.71 | 33.42 | 33.42 | 33.87 | 33 | 5.78M |
| June 16, 2025 | 33.37 | 33.74 | 33.74 | 33.97 | 32.9 | 10.52M |
| June 13, 2025 | 32.4 | 33.38 | 33.38 | 33.38 | 32.1 | 18.92M |
| June 12, 2025 | 32.6 | 32.56 | 32.56 | 32.85 | 32.08 | 10.51M |
| June 11, 2025 | 33.09 | 32.53 | 32.53 | 33.28 | 32.44 | 9.09M |
| June 10, 2025 | 35.15 | 33.07 | 33.07 | 35.28 | 32.8 | 13.97M |
| June 09, 2025 | 33.9 | 34.59 | 34.59 | 34.78 | 33.85 | 8.96M |
| June 06, 2025 | 33.9 | 33.82 | 33.82 | 34.35 | 33.63 | 7.59M |
| June 05, 2025 | 33.51 | 33.89 | 33.89 | 34.05 | 33.31 | 9.26M |
| June 04, 2025 | 33.48 | 33.48 | 33.48 | 34.2 | 33.39 | 8.24M |
| June 03, 2025 | 32.6 | 33.83 | 33.83 | 34.42 | 32.6 | 12.14M |
| May 30, 2025 | 32 | 32.98 | 32.98 | 32.99 | 30.61 | 28.29M |
| May 29, 2025 | 34.97 | 35.58 | 35.58 | 36.11 | 34.97 | 8.63M |
| May 28, 2025 | 36.2 | 35.17 | 35.17 | 36.35 | 34.9 | 9.41M |
| May 27, 2025 | 36.73 | 36.07 | 36.07 | 37 | 35.83 | 8.26M |
| May 26, 2025 | 38.5 | 37.13 | 37.13 | 38.5 | 36.67 | 12.28M |
