39.17
+2.4(+6.53%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 36.4 | 35.71 | 35.71 | 36.42 | 34.61 | 12.68M |
| August 14, 2025 | 37.31 | 36.43 | 36.43 | 37.41 | 36.4 | 8.71M |
| August 13, 2025 | 35.5 | 37.18 | 37.18 | 37.35 | 35.21 | 11.39M |
| August 12, 2025 | 36.5 | 35.43 | 35.43 | 36.79 | 35.12 | 11.59M |
| August 11, 2025 | 34.58 | 36.37 | 36.37 | 37.17 | 34.51 | 14.69M |
| August 08, 2025 | 35.59 | 34.33 | 34.33 | 35.87 | 34.21 | 10.87M |
| August 07, 2025 | 35.89 | 35.46 | 35.46 | 36.8 | 35.08 | 8.95M |
| August 06, 2025 | 35.8 | 35.9 | 35.9 | 36.5 | 35.01 | 8.29M |
| August 05, 2025 | 35.6 | 35.6 | 35.6 | 36.37 | 35.43 | 6.78M |
| August 04, 2025 | 36 | 35.68 | 35.68 | 36.3 | 34.62 | 8.93M |
| August 01, 2025 | 34.9 | 35.95 | 35.95 | 36.85 | 34.9 | 11.23M |
| July 31, 2025 | 35.26 | 35.2 | 35.2 | 35.85 | 34.5 | 11.7M |
| July 30, 2025 | 34.02 | 35.31 | 35.31 | 36.5 | 33.86 | 15.71M |
| July 29, 2025 | 33.4 | 34.26 | 34.26 | 34.69 | 32.91 | 11.36M |
| July 28, 2025 | 33.35 | 33.21 | 33.21 | 34.15 | 32.38 | 10.94M |
| July 25, 2025 | 32.75 | 33.34 | 33.34 | 34.31 | 32.75 | 13M |
| July 24, 2025 | 32.74 | 32.72 | 32.72 | 33.16 | 32.11 | 10.63M |
| July 23, 2025 | 33.01 | 32.38 | 32.38 | 33.89 | 32.2 | 17.54M |
| July 22, 2025 | 32.32 | 33.01 | 33.01 | 33.86 | 31.9 | 15.17M |
| July 21, 2025 | 32.13 | 32.32 | 32.32 | 33.33 | 31.87 | 19.64M |
| July 18, 2025 | 29.48 | 32.14 | 32.14 | 32.25 | 29.14 | 22.57M |
| July 17, 2025 | 27.28 | 29.65 | 29.65 | 29.88 | 27.28 | 21.82M |
| July 16, 2025 | 27.2 | 27.53 | 27.53 | 27.55 | 26.98 | 6.41M |
| July 15, 2025 | 27.25 | 27.21 | 27.21 | 27.37 | 26.85 | 5.84M |
| July 14, 2025 | 26.8 | 27.26 | 27.26 | 27.38 | 26.65 | 6.52M |
| July 11, 2025 | 26.96 | 26.75 | 26.75 | 27.48 | 26.7 | 7.43M |
| July 10, 2025 | 26.63 | 26.95 | 26.95 | 27.22 | 26.3 | 6.57M |
| July 09, 2025 | 26.16 | 26.51 | 26.51 | 26.98 | 25.82 | 7.11M |
| July 08, 2025 | 26.08 | 26.18 | 26.18 | 26.7 | 25.97 | 4.55M |
| July 07, 2025 | 26.05 | 26.07 | 26.07 | 26.83 | 25.84 | 5.01M |
| July 04, 2025 | 26.3 | 25.97 | 25.97 | 26.53 | 25.93 | 4.99M |
| July 03, 2025 | 26.2 | 26.36 | 26.36 | 26.69 | 25.91 | 5.02M |
| July 02, 2025 | 27.2 | 26.01 | 26.01 | 27.25 | 25.89 | 8.82M |
| July 01, 2025 | 26.65 | 27.2 | 27.2 | 27.42 | 26.55 | 10.08M |
| June 30, 2025 | 26.4 | 26.59 | 26.59 | 26.62 | 26.21 | 3.27M |
| June 27, 2025 | 26.25 | 26.55 | 26.55 | 26.56 | 26.24 | 2.88M |
| June 26, 2025 | 26.67 | 26.25 | 26.25 | 26.67 | 26.19 | 4.45M |
| June 25, 2025 | 26.64 | 26.8 | 26.8 | 26.85 | 26.43 | 4.76M |
| June 24, 2025 | 26.5 | 26.74 | 26.74 | 26.8 | 26.29 | 4.91M |
| June 23, 2025 | 26.1 | 26.39 | 26.39 | 26.65 | 25.83 | 4.73M |
| June 20, 2025 | 26.1 | 25.83 | 25.83 | 26.42 | 25.68 | 4.42M |
| June 19, 2025 | 26.77 | 26.34 | 26.34 | 27.03 | 25.88 | 7.22M |
| June 18, 2025 | 27.13 | 26.84 | 26.84 | 27.33 | 26.5 | 6.6M |
| June 17, 2025 | 28 | 27.42 | 27.42 | 28.53 | 27.1 | 10.01M |
| June 16, 2025 | 27.8 | 27.85 | 27.85 | 28.3 | 27.28 | 8.96M |
| June 13, 2025 | 28.48 | 27.98 | 27.98 | 28.59 | 26.85 | 16.92M |
| June 12, 2025 | 27.24 | 28.59 | 28.59 | 28.98 | 26.8 | 15.59M |
| June 11, 2025 | 27.55 | 27.24 | 27.24 | 28.18 | 27 | 6.8M |
| June 10, 2025 | 28.3 | 27.99 | 27.69 | 28.48 | 27.2 | 10.7M |
| June 09, 2025 | 27.15 | 27.94 | 27.94 | 28.49 | 26.96 | 12.75M |
| June 06, 2025 | 27.08 | 27.08 | 27.08 | 27.61 | 26.67 | 6.94M |
| June 05, 2025 | 27.71 | 27.35 | 27.35 | 27.88 | 26.93 | 8.07M |
| June 04, 2025 | 28.2 | 27.76 | 27.76 | 28.58 | 27.63 | 10.55M |
| June 03, 2025 | 27.54 | 28.44 | 28.44 | 28.65 | 27.44 | 11.5M |
| May 30, 2025 | 28.7 | 27.65 | 27.65 | 29.84 | 27.47 | 20.18M |
| May 29, 2025 | 27.85 | 29 | 29 | 29.25 | 27.46 | 13.97M |
| May 28, 2025 | 27.4 | 27.6 | 27.6 | 28.25 | 27.35 | 6.07M |
| May 27, 2025 | 26.27 | 27.69 | 27.69 | 28.13 | 26.21 | 12.46M |
| May 26, 2025 | 26.96 | 26.3 | 26.3 | 27.59 | 26.01 | 9.2M |
| May 23, 2025 | 27.16 | 26.69 | 26.69 | 27.67 | 26.59 | 7.31M |