39.03
-0.02000168(-0.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 39.01 | 39.05 | 39.05 | 39.43 | 38.7 | 840,580 |
| December 03, 2025 | 39.45 | 39.09 | 39.09 | 39.9 | 38.85 | 1.26M |
| December 02, 2025 | 38.62 | 39.45 | 39.45 | 39.79 | 38.4 | 2.52M |
| December 01, 2025 | 37.37 | 38.7 | 38.7 | 39.26 | 36.96 | 2.59M |
| November 28, 2025 | 36.23 | 36.93 | 36.93 | 36.94 | 35.8 | 842,418 |
| November 27, 2025 | 36.49 | 36.26 | 36.26 | 37.29 | 36.01 | 1.5M |
| November 26, 2025 | 36.6 | 36.55 | 36.55 | 37.59 | 36 | 1.65M |
| November 25, 2025 | 35.82 | 36.45 | 36.45 | 37 | 35.82 | 992,118 |
| November 24, 2025 | 35.79 | 36.03 | 36.03 | 36.39 | 35.38 | 1.33M |
| November 21, 2025 | 37.51 | 35.97 | 35.97 | 37.85 | 35.08 | 3.07M |
| November 20, 2025 | 37.89 | 37.99 | 37.99 | 38.3 | 37.18 | 1.6M |
| November 19, 2025 | 38.1 | 37.89 | 37.89 | 39 | 37.26 | 3.01M |
| November 18, 2025 | 39.3 | 38.18 | 38.18 | 39.88 | 38.13 | 1.98M |
| November 17, 2025 | 39.32 | 38.77 | 38.77 | 39.86 | 38.32 | 1.84M |
| November 14, 2025 | 41.05 | 39.7 | 39.7 | 41.27 | 39.68 | 1.81M |
| November 13, 2025 | 40.72 | 41.36 | 41.36 | 41.99 | 40.42 | 2.15M |
| November 12, 2025 | 39.55 | 41.1 | 41.1 | 41.2 | 39.31 | 2.6M |
| November 11, 2025 | 39.88 | 39.63 | 39.63 | 40.6 | 39.55 | 1.73M |
| November 10, 2025 | 39.14 | 40.06 | 40.06 | 40.48 | 38.91 | 2.61M |
| November 07, 2025 | 37.7 | 38.95 | 38.95 | 40.8 | 37.7 | 3.47M |
| November 06, 2025 | 36.32 | 37.79 | 37.79 | 37.98 | 36.03 | 2.34M |
| November 05, 2025 | 36.21 | 36.32 | 36.32 | 36.86 | 35.78 | 1.19M |
| November 04, 2025 | 37.82 | 36.85 | 36.85 | 38.26 | 36.52 | 1.48M |
| November 03, 2025 | 37.6 | 37.82 | 37.82 | 38.17 | 36.87 | 1.81M |
| October 31, 2025 | 37.02 | 37.27 | 37.27 | 37.73 | 36.58 | 1.16M |
| October 30, 2025 | 37.7 | 36.87 | 36.87 | 37.88 | 36.61 | 1.4M |
| October 29, 2025 | 36.88 | 37.8 | 37.8 | 37.95 | 36.7 | 1.84M |
| October 28, 2025 | 37.13 | 37.12 | 37.12 | 37.6 | 36.61 | 1.45M |
| October 27, 2025 | 37.49 | 36.73 | 36.73 | 37.93 | 36.27 | 2.08M |
| October 24, 2025 | 37.5 | 37.49 | 37.49 | 37.65 | 37.03 | 913,316 |
| October 23, 2025 | 36.58 | 37.3 | 37.3 | 37.68 | 36.38 | 1.73M |
| October 22, 2025 | 37.69 | 36.39 | 36.39 | 37.69 | 36.25 | 1.84M |
| October 21, 2025 | 37 | 37.3 | 37.3 | 37.74 | 36.77 | 1.77M |
| October 20, 2025 | 37.2 | 37 | 37 | 37.64 | 36.18 | 2.14M |
| October 17, 2025 | 38.19 | 36.73 | 36.73 | 38.21 | 36.58 | 2.37M |
| October 16, 2025 | 38.25 | 38.22 | 38.22 | 39.19 | 37.7 | 1.79M |
| October 15, 2025 | 37.98 | 38.1 | 38.1 | 38.34 | 37.3 | 1.64M |
| October 14, 2025 | 38.88 | 38.25 | 38.25 | 38.88 | 37.8 | 2.55M |
| October 13, 2025 | 38.23 | 38.26 | 38.26 | 38.73 | 36.41 | 2.57M |
| October 10, 2025 | 37.29 | 38.62 | 38.62 | 39.1 | 37.29 | 3.54M |
| October 09, 2025 | 39 | 37.7 | 37.7 | 39 | 37 | 4.15M |
| September 30, 2025 | 36.19 | 37.96 | 37.96 | 38.27 | 36.18 | 4.62M |
| September 29, 2025 | 35.1 | 36.19 | 36.19 | 36.99 | 35.1 | 4.41M |
| September 26, 2025 | 33.85 | 34.64 | 34.64 | 35.45 | 33.67 | 3.94M |
| September 25, 2025 | 32.96 | 33.8 | 33.8 | 34.31 | 32.73 | 3.38M |
| September 24, 2025 | 32.34 | 32.96 | 32.96 | 33.25 | 32.12 | 2.21M |
| September 23, 2025 | 31.94 | 32.33 | 32.33 | 32.38 | 30.94 | 1.67M |
| September 22, 2025 | 32 | 32.12 | 32.12 | 32.3 | 31.39 | 1.03M |
| September 19, 2025 | 31.5 | 32.1 | 32.1 | 32.45 | 31.23 | 1.7M |
| September 18, 2025 | 31.99 | 31.7 | 31.7 | 32.52 | 31.31 | 1.44M |
| September 17, 2025 | 31.86 | 31.83 | 31.83 | 32.04 | 31.6 | 811,024 |
| September 16, 2025 | 32.05 | 31.86 | 31.86 | 32.32 | 31.58 | 1.3M |
| September 15, 2025 | 32.2 | 32.3 | 32.3 | 32.46 | 30.88 | 1.63M |
| September 12, 2025 | 32.56 | 32.18 | 32.18 | 32.56 | 32.11 | 1.04M |
| September 11, 2025 | 32.16 | 32.56 | 32.56 | 32.65 | 32.06 | 1.41M |
| September 10, 2025 | 32.81 | 32.48 | 32.48 | 33.01 | 32 | 1.54M |
| September 09, 2025 | 33.07 | 32.88 | 32.88 | 33.1 | 32.49 | 1.18M |
| September 08, 2025 | 32.41 | 33.07 | 33.07 | 33.09 | 32.11 | 1.59M |
| September 05, 2025 | 32.1 | 32.41 | 32.41 | 32.42 | 31.86 | 869,079 |
| September 04, 2025 | 32.25 | 31.96 | 31.96 | 32.47 | 31.56 | 1.25M |
