39.77
-0.09(-0.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 39.66 | 39.86 | 39.86 | 40.35 | 39.5 | 2.19M |
| August 15, 2025 | 38.86 | 39.48 | 39.48 | 39.81 | 38.8 | 1.93M |
| August 14, 2025 | 40.35 | 38.86 | 38.86 | 40.35 | 38.7 | 2.83M |
| August 13, 2025 | 40 | 40.18 | 40.18 | 40.98 | 39.7 | 2.35M |
| August 12, 2025 | 41.49 | 39.92 | 39.92 | 41.87 | 39.65 | 2.19M |
| August 11, 2025 | 39.34 | 41.2 | 41.2 | 41.78 | 39.01 | 2.85M |
| August 08, 2025 | 39.06 | 39.3 | 39.3 | 39.55 | 38.1 | 1.92M |
| August 07, 2025 | 38.8 | 39 | 39 | 39.69 | 38.8 | 1.95M |
| August 06, 2025 | 39.86 | 38.96 | 38.96 | 39.96 | 38.8 | 3M |
| August 05, 2025 | 40.2 | 39.48 | 39.48 | 40.47 | 39 | 3.06M |
| August 04, 2025 | 39.03 | 40.06 | 40.06 | 40.25 | 37.82 | 3.65M |
| August 01, 2025 | 38.42 | 38.8 | 38.8 | 39.1 | 37.56 | 3.48M |
| July 31, 2025 | 38.33 | 37.63 | 37.63 | 38.5 | 37.03 | 4.18M |
| July 30, 2025 | 36.8 | 38.36 | 38.36 | 38.88 | 36.57 | 5.94M |
| July 29, 2025 | 33.39 | 35.7 | 35.7 | 36 | 33.01 | 3.93M |
| July 28, 2025 | 32.64 | 33.24 | 33.24 | 33.62 | 32.58 | 1.41M |
| July 25, 2025 | 32.65 | 32.65 | 32.65 | 32.73 | 32.4 | 700,049 |
| July 24, 2025 | 32.88 | 32.65 | 32.65 | 33.09 | 32.51 | 945,338 |
| July 23, 2025 | 33.47 | 32.67 | 32.67 | 33.47 | 32.61 | 976,026 |
| July 22, 2025 | 33.17 | 33.25 | 33.25 | 33.73 | 32.93 | 1.21M |
| July 21, 2025 | 33 | 33.49 | 33.49 | 33.87 | 32.96 | 1.7M |
| July 18, 2025 | 33.12 | 32.86 | 32.86 | 33.12 | 32.45 | 894,791 |
| July 17, 2025 | 33.08 | 32.96 | 32.96 | 33.26 | 32.7 | 784,132 |
| July 16, 2025 | 32.97 | 32.85 | 32.85 | 33.32 | 32.7 | 829,400 |
| July 15, 2025 | 33.17 | 32.91 | 32.91 | 33.19 | 32.45 | 784,127 |
| July 14, 2025 | 32.55 | 32.83 | 32.83 | 33.14 | 32.55 | 900,342 |
| July 11, 2025 | 32.96 | 32.81 | 32.81 | 33.05 | 32.61 | 958,049 |
| July 10, 2025 | 33.38 | 33 | 33 | 33.72 | 32.42 | 1.39M |
| July 09, 2025 | 32.5 | 33.37 | 33.37 | 34.33 | 32.33 | 2.62M |
| July 08, 2025 | 31.88 | 32.59 | 32.59 | 32.88 | 31.71 | 1.44M |
| July 07, 2025 | 31.78 | 31.95 | 31.95 | 32.06 | 31.28 | 747,682 |
| July 04, 2025 | 31.4 | 31.62 | 31.62 | 31.65 | 31.01 | 922,532 |
| July 03, 2025 | 31.65 | 31.61 | 31.61 | 31.96 | 31.33 | 1.06M |
| July 02, 2025 | 32.35 | 31.75 | 31.75 | 32.35 | 31.52 | 985,337 |
| July 01, 2025 | 32.63 | 32.2 | 32.2 | 32.63 | 31.88 | 1.26M |
| June 30, 2025 | 32.08 | 32.63 | 32.63 | 33.33 | 32.08 | 1.8M |
| June 27, 2025 | 32.06 | 32.27 | 32.27 | 32.55 | 31.71 | 1.38M |
| June 26, 2025 | 32 | 32.06 | 32.06 | 32.34 | 31.81 | 1.12M |
| June 25, 2025 | 31.99 | 32.16 | 32.16 | 32.26 | 31.77 | 1.11M |
| June 24, 2025 | 31.36 | 31.84 | 31.84 | 31.98 | 31.18 | 1.1M |
| June 23, 2025 | 30.9 | 31.05 | 31.05 | 31.48 | 30.5 | 1.64M |
| June 20, 2025 | 32.53 | 31.16 | 31.16 | 32.53 | 31.11 | 1.28M |
| June 19, 2025 | 32.4 | 32.15 | 32.15 | 32.95 | 31.87 | 1.54M |
| June 18, 2025 | 31.78 | 32.5 | 32.5 | 32.6 | 31.32 | 1.44M |
| June 17, 2025 | 32.11 | 31.9 | 31.9 | 32.41 | 31.8 | 891,623 |
| June 16, 2025 | 31.6 | 32.08 | 32.08 | 32.36 | 31.6 | 1.1M |
| June 13, 2025 | 32.01 | 31.79 | 31.79 | 32.39 | 31.52 | 1.36M |
| June 12, 2025 | 31.9 | 32.21 | 32.21 | 32.4 | 31.68 | 1.27M |
| June 11, 2025 | 31.3 | 32.11 | 32.11 | 32.46 | 31.11 | 1.94M |
| June 10, 2025 | 31.01 | 31.31 | 31.31 | 31.5 | 30.5 | 1.85M |
| June 09, 2025 | 31.18 | 31 | 31 | 32.2 | 30.96 | 2.2M |
| June 06, 2025 | 30.48 | 31.37 | 31.37 | 31.5 | 30.18 | 2.18M |
| June 05, 2025 | 32.32 | 30.46 | 30.46 | 32.32 | 30.06 | 2.86M |
| June 04, 2025 | 29.7 | 30.46 | 30.46 | 30.97 | 29.68 | 2.11M |
| June 03, 2025 | 29.73 | 29.7 | 29.7 | 30.14 | 29.51 | 1.65M |
| May 30, 2025 | 30.18 | 29.87 | 29.87 | 30.33 | 29.59 | 1.7M |
| May 29, 2025 | 30.28 | 30.3 | 30.3 | 30.47 | 29.91 | 1.37M |
| May 28, 2025 | 30.88 | 30 | 30 | 30.88 | 29.79 | 2.43M |
| May 27, 2025 | 31.98 | 30.58 | 30.58 | 31.98 | 30.3 | 1.9M |
| May 26, 2025 | 31.03 | 31.76 | 31.76 | 31.98 | 30.5 | 2.17M |