40.28
-0.18(-0.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 40 | 40.46 | 40.46 | 41.28 | 39.9 | 6.83M |
| August 15, 2025 | 38.38 | 39.52 | 39.52 | 39.86 | 38.2 | 5.43M |
| August 14, 2025 | 39.29 | 38.38 | 38.38 | 40.5 | 38.36 | 6.59M |
| August 13, 2025 | 38.75 | 39.47 | 39.47 | 39.7 | 38.46 | 5.41M |
| August 12, 2025 | 38.29 | 38.75 | 38.75 | 38.88 | 37.52 | 4.58M |
| August 11, 2025 | 37.69 | 38.29 | 38.29 | 38.46 | 37.58 | 3.2M |
| August 08, 2025 | 39.02 | 37.69 | 37.69 | 39.14 | 37.61 | 4.22M |
| August 07, 2025 | 38.72 | 39.02 | 39.02 | 39.8 | 38.47 | 5.42M |
| August 06, 2025 | 37.98 | 38.72 | 38.72 | 38.85 | 37.53 | 3.86M |
| August 05, 2025 | 37.95 | 37.98 | 37.98 | 38.18 | 37.6 | 2.31M |
| August 04, 2025 | 37.43 | 37.94 | 37.94 | 38.03 | 37.17 | 3.01M |
| August 01, 2025 | 38.5 | 37.6 | 37.6 | 38.67 | 37.33 | 3.92M |
| July 31, 2025 | 38 | 38.38 | 38.38 | 39.37 | 37.51 | 6.77M |
| July 30, 2025 | 37.53 | 37.51 | 37.51 | 38.19 | 37.1 | 3.67M |
| July 29, 2025 | 37.01 | 37.7 | 37.7 | 37.98 | 36.93 | 3.8M |
| July 28, 2025 | 37.89 | 37.17 | 37.17 | 37.89 | 36.9 | 3.73M |
| July 25, 2025 | 37.34 | 37.84 | 37.84 | 37.89 | 37.05 | 3.32M |
| July 24, 2025 | 36.65 | 37.19 | 37.19 | 37.25 | 36.46 | 2.9M |
| July 23, 2025 | 36.6 | 36.57 | 36.57 | 36.98 | 36.43 | 1.88M |
| July 22, 2025 | 37.1 | 36.69 | 36.69 | 37.1 | 36.44 | 2.27M |
| July 21, 2025 | 36.9 | 36.9 | 36.9 | 37.11 | 36.6 | 2M |
| July 18, 2025 | 37.17 | 37.03 | 37.03 | 37.47 | 36.56 | 3.02M |
| July 17, 2025 | 36.19 | 37.17 | 37.17 | 37.63 | 35.8 | 4.06M |
| July 16, 2025 | 35.97 | 36.18 | 36.18 | 37.15 | 35.73 | 3.61M |
| July 15, 2025 | 35.9 | 35.66 | 35.66 | 36.2 | 35.05 | 2.86M |
| July 14, 2025 | 36.12 | 36.03 | 36.03 | 36.29 | 35.8 | 1.34M |
| July 11, 2025 | 35.46 | 36.1 | 36.1 | 36.25 | 35.15 | 2.16M |
| July 10, 2025 | 35.21 | 35.48 | 35.48 | 35.63 | 35.21 | 1.42M |
| July 09, 2025 | 36.12 | 35.46 | 35.46 | 36.15 | 35.28 | 2.6M |
| July 08, 2025 | 35.58 | 36.14 | 36.14 | 36.37 | 35.51 | 2.09M |
| July 07, 2025 | 35.89 | 35.58 | 35.58 | 35.98 | 35.47 | 1.28M |
| July 04, 2025 | 36.5 | 35.81 | 35.81 | 36.68 | 35.69 | 2.75M |
| July 03, 2025 | 36.53 | 36.68 | 36.68 | 36.79 | 36.3 | 1.66M |
| July 02, 2025 | 37.18 | 36.37 | 36.37 | 37.37 | 36 | 3.02M |
| July 01, 2025 | 37.46 | 37.42 | 37.42 | 37.8 | 37.1 | 2.83M |
| June 30, 2025 | 37.72 | 37.39 | 37.39 | 38.08 | 37.09 | 4.09M |
| June 27, 2025 | 37.73 | 37.2 | 37.2 | 37.9 | 36.9 | 3.07M |
| June 26, 2025 | 38.23 | 37.22 | 37.22 | 38.23 | 37.17 | 3.57M |
| June 25, 2025 | 36.84 | 38.08 | 38.08 | 38.41 | 36.5 | 6.86M |
| June 24, 2025 | 36.51 | 36.75 | 36.75 | 37.08 | 36.39 | 3.5M |
| June 23, 2025 | 34.86 | 36.55 | 36.55 | 36.9 | 34.62 | 3.18M |
| June 20, 2025 | 35.68 | 35.4 | 35.4 | 36.26 | 35 | 1.85M |
| June 19, 2025 | 35.88 | 35.56 | 35.56 | 36.45 | 35.44 | 3.13M |
| June 18, 2025 | 34.82 | 35.93 | 35.93 | 36.07 | 34.61 | 2.67M |
| June 17, 2025 | 35.13 | 35.16 | 35.16 | 35.38 | 34.62 | 2.1M |
| June 16, 2025 | 34.47 | 34.87 | 34.87 | 35.05 | 34.13 | 1.96M |
| June 13, 2025 | 35 | 34.45 | 34.45 | 35.49 | 34.44 | 2.73M |
| June 12, 2025 | 35.3 | 35.36 | 35.36 | 35.97 | 35.26 | 1.58M |
| June 11, 2025 | 35.39 | 35.52 | 35.52 | 35.86 | 35.2 | 1.99M |
| June 10, 2025 | 36.44 | 35.26 | 35.26 | 36.68 | 35 | 4.11M |
| June 09, 2025 | 36.72 | 36.56 | 36.56 | 37.05 | 36.2 | 3.2M |
| June 06, 2025 | 36.9 | 36.68 | 36.68 | 36.99 | 36.13 | 3.09M |
| June 05, 2025 | 36 | 36.97 | 36.97 | 36.99 | 35.71 | 3.28M |
| June 04, 2025 | 35.6 | 35.98 | 35.98 | 36.36 | 35.41 | 2.78M |
| June 03, 2025 | 35.28 | 35.59 | 35.59 | 36.27 | 35.28 | 2.1M |
| May 30, 2025 | 36.54 | 35.76 | 35.76 | 36.58 | 35.56 | 2.41M |
| May 29, 2025 | 36.32 | 36.87 | 36.87 | 36.92 | 35.92 | 2.91M |
| May 28, 2025 | 36.8 | 36.02 | 36.02 | 36.8 | 35.86 | 2.24M |
| May 27, 2025 | 36.86 | 36.53 | 36.53 | 37.05 | 36.32 | 2.13M |
| May 26, 2025 | 37 | 36.86 | 36.86 | 37.28 | 36.5 | 2.8M |