39.95
-0.81(-1.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 38.07 | 41 | 41 | 41.28 | 37.86 | 10.24M |
| September 04, 2025 | 42.33 | 38.26 | 38.26 | 42.33 | 37.4 | 11.43M |
| September 03, 2025 | 41.62 | 41.5 | 41.5 | 42.75 | 41.3 | 5.67M |
| September 02, 2025 | 44 | 41.55 | 41.55 | 45 | 41.38 | 9.48M |
| September 01, 2025 | 44.19 | 44.19 | 44.19 | 44.59 | 43.24 | 7.69M |
| August 29, 2025 | 44.5 | 44.09 | 44.09 | 45.68 | 43.61 | 8.28M |
| August 28, 2025 | 43.83 | 44.4 | 44.4 | 44.74 | 42.83 | 9.52M |
| August 27, 2025 | 44.42 | 43.04 | 43.04 | 45.57 | 43.01 | 8.35M |
| August 26, 2025 | 43.9 | 44.4 | 44.4 | 45.45 | 43.56 | 8.8M |
| August 25, 2025 | 46 | 44.04 | 44.04 | 46.29 | 43.21 | 14.75M |
| August 22, 2025 | 44.78 | 45.77 | 45.77 | 46.82 | 44.78 | 8.15M |
| August 21, 2025 | 46.5 | 45.09 | 45.09 | 47.1 | 44.66 | 8.37M |
| August 20, 2025 | 47 | 46.95 | 46.95 | 47.83 | 45.88 | 8.77M |
| August 19, 2025 | 48.95 | 47.83 | 47.83 | 49.96 | 47.4 | 10.61M |
| August 18, 2025 | 47.9 | 48.56 | 48.56 | 49.65 | 46.93 | 11.65M |
| August 15, 2025 | 45.01 | 47.01 | 47.01 | 47.31 | 44.42 | 9.5M |
| August 14, 2025 | 48 | 45.12 | 45.12 | 48.23 | 44.88 | 14.28M |
| August 13, 2025 | 47.51 | 48.39 | 48.39 | 49.05 | 47.21 | 11.11M |
| August 12, 2025 | 47.86 | 47.5 | 47.5 | 48.07 | 46.51 | 10.04M |
| August 11, 2025 | 46.7 | 48.07 | 48.07 | 48.71 | 46 | 14.4M |
| August 08, 2025 | 43.38 | 45.81 | 45.81 | 46.6 | 42.45 | 16.6M |
| August 07, 2025 | 44.27 | 43.42 | 43.42 | 45.6 | 43.16 | 9.02M |
| August 06, 2025 | 44.36 | 44.6 | 44.6 | 46 | 43.67 | 9.77M |
| August 05, 2025 | 48.02 | 44.61 | 44.61 | 48.02 | 43.05 | 14.77M |
| August 04, 2025 | 46.17 | 45.94 | 45.94 | 46.59 | 43.23 | 14.09M |
| August 01, 2025 | 47 | 46.17 | 46.17 | 48.88 | 44.94 | 14.49M |
| July 31, 2025 | 45.05 | 47.69 | 47.69 | 51 | 44.38 | 22.65M |
| July 30, 2025 | 44.3 | 44.6 | 44.6 | 45.54 | 43.2 | 11.26M |
| July 29, 2025 | 41.5 | 44.32 | 44.32 | 44.99 | 41.25 | 14.23M |
| July 28, 2025 | 40 | 41.24 | 41.24 | 43.15 | 39.53 | 13.69M |
| July 25, 2025 | 39 | 38.3 | 38.3 | 39.21 | 37.51 | 6.03M |
| July 24, 2025 | 36.71 | 38.68 | 38.68 | 39.82 | 36.68 | 8.9M |
| July 23, 2025 | 37.19 | 36.84 | 36.84 | 37.23 | 36.62 | 3.05M |
| July 22, 2025 | 37.58 | 37.15 | 37.15 | 37.86 | 36.84 | 4.15M |
| July 21, 2025 | 36.68 | 37.41 | 37.41 | 37.52 | 36.51 | 4.44M |
| July 18, 2025 | 36.78 | 36.81 | 36.81 | 37.89 | 36.5 | 5.86M |
| July 17, 2025 | 36.38 | 36.7 | 36.7 | 37.17 | 36.38 | 3.65M |
| July 16, 2025 | 37.15 | 36.62 | 36.62 | 37.4 | 36.4 | 2.85M |
| July 15, 2025 | 38.02 | 37.15 | 37.15 | 38.24 | 36.33 | 4.77M |
| July 14, 2025 | 38.17 | 38.15 | 38.15 | 38.84 | 38.01 | 2.71M |
| July 11, 2025 | 38.15 | 38.17 | 38.17 | 38.5 | 37.85 | 2.47M |
| July 10, 2025 | 38.13 | 38.2 | 38.2 | 38.42 | 37.52 | 3.73M |
| July 09, 2025 | 41.68 | 38.12 | 38.12 | 42.32 | 38.09 | 9.93M |
| July 08, 2025 | 40.85 | 41.49 | 41.49 | 42.35 | 40.85 | 4.09M |
| July 07, 2025 | 41.87 | 41.02 | 41.02 | 43.5 | 41.01 | 5.25M |
| July 04, 2025 | 42.85 | 41.81 | 41.81 | 44.88 | 41.66 | 7.68M |
| July 03, 2025 | 42.17 | 43.17 | 43.17 | 43.7 | 41.35 | 7.42M |
| July 02, 2025 | 40.25 | 41.63 | 41.63 | 46.46 | 39.8 | 10.7M |
| July 01, 2025 | 39.45 | 40.4 | 40.4 | 40.46 | 38.56 | 4.49M |
| June 30, 2025 | 38.22 | 39.45 | 39.45 | 40.31 | 38.22 | 4.73M |
| June 27, 2025 | 37.71 | 38.47 | 38.47 | 39.5 | 37.37 | 4.4M |
| June 26, 2025 | 38.35 | 37.71 | 37.71 | 38.91 | 37.5 | 2.97M |
| June 25, 2025 | 38.29 | 38.59 | 38.49 | 38.86 | 37.6 | 3.84M |
| June 24, 2025 | 36.86 | 38.29 | 38.19 | 38.76 | 36.67 | 4.87M |
| June 23, 2025 | 36.32 | 36.66 | 36.57 | 37.12 | 35.88 | 2.75M |
| June 20, 2025 | 36.37 | 36.15 | 36.15 | 37.66 | 36.13 | 3.11M |
| June 19, 2025 | 37.56 | 36.37 | 36.37 | 37.56 | 35.95 | 3.43M |
| June 18, 2025 | 35.8 | 37.28 | 37.28 | 37.84 | 35.6 | 3.93M |
| June 17, 2025 | 36.28 | 35.8 | 35.8 | 36.7 | 35.72 | 2.31M |
| June 16, 2025 | 35 | 36.28 | 36.28 | 36.29 | 35 | 3.3M |
