43.32
-0.04(-0.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 43.55 | 43.32 | 43.32 | 44.3 | 43.11 | 6.22M |
| August 15, 2025 | 44.2 | 43.36 | 43.36 | 45.08 | 43.07 | 9.85M |
| August 14, 2025 | 44.2 | 45.34 | 45.34 | 46.34 | 43.72 | 6.44M |
| August 13, 2025 | 43.2 | 44.14 | 44.14 | 44.48 | 43 | 5.19M |
| August 12, 2025 | 42.02 | 42.69 | 42.69 | 43.5 | 42.02 | 4.92M |
| August 11, 2025 | 44.29 | 42.56 | 42.56 | 45.26 | 42.5 | 7.73M |
| August 08, 2025 | 42.4 | 43.1 | 43.1 | 43.5 | 41.98 | 3.87M |
| August 07, 2025 | 41.91 | 42.43 | 42.43 | 42.64 | 41.4 | 4.08M |
| August 06, 2025 | 41.5 | 41.97 | 41.97 | 42.13 | 41.28 | 2.8M |
| August 05, 2025 | 41.8 | 41.42 | 41.42 | 42.2 | 41.14 | 3.36M |
| August 04, 2025 | 39.91 | 41.56 | 41.56 | 41.73 | 39.91 | 3.43M |
| August 01, 2025 | 40.14 | 40.2 | 40.2 | 40.78 | 39.83 | 2.76M |
| July 31, 2025 | 39.27 | 39.99 | 39.99 | 40.93 | 39.25 | 4.52M |
| July 30, 2025 | 40.09 | 39.22 | 39.22 | 40.6 | 39.1 | 3.25M |
| July 29, 2025 | 40 | 39.99 | 39.99 | 40.11 | 39.54 | 2.4M |
| July 28, 2025 | 39.32 | 39.92 | 39.92 | 40.05 | 39.32 | 2.93M |
| July 25, 2025 | 39.18 | 39.28 | 39.28 | 39.66 | 38.93 | 2.97M |
| July 24, 2025 | 38.32 | 39.14 | 39.14 | 39.47 | 38.31 | 3.13M |
| July 23, 2025 | 38.26 | 38.33 | 38.33 | 39.02 | 38.11 | 2.58M |
| July 22, 2025 | 38.95 | 38.43 | 38.43 | 39.27 | 38.37 | 3.72M |
| July 21, 2025 | 39.3 | 39.09 | 39.09 | 39.68 | 38.82 | 3.37M |
| July 18, 2025 | 39.88 | 39.42 | 39.42 | 40.04 | 39.14 | 2.51M |
| July 17, 2025 | 39.39 | 39.88 | 39.88 | 40.06 | 39.09 | 2.84M |
| July 16, 2025 | 40 | 39.6 | 39.6 | 40.08 | 39.45 | 2.33M |
| July 15, 2025 | 39.9 | 39.9 | 39.9 | 40.5 | 39.46 | 3.56M |
| July 14, 2025 | 39.28 | 39.73 | 39.73 | 39.83 | 39.12 | 2.62M |
| July 11, 2025 | 39.65 | 39.02 | 39.02 | 39.85 | 38.73 | 5.51M |
| July 10, 2025 | 40 | 39.77 | 39.77 | 40.43 | 39.77 | 5.9M |
| July 09, 2025 | 43 | 41.86 | 41.86 | 43.08 | 41.3 | 5M |
| July 08, 2025 | 40.2 | 42.21 | 42.21 | 42.21 | 40.2 | 3.89M |
| July 07, 2025 | 39.31 | 40.2 | 40.2 | 40.4 | 39.03 | 4.06M |
| July 04, 2025 | 39.58 | 39.23 | 39.23 | 40.61 | 39.11 | 4.4M |
| July 03, 2025 | 39.36 | 39.81 | 39.81 | 40.53 | 39.03 | 5.03M |
| July 02, 2025 | 38.99 | 38.66 | 38.66 | 39.5 | 38.01 | 3.99M |
| July 01, 2025 | 39.43 | 38.81 | 38.81 | 39.72 | 38.35 | 6.84M |
| June 30, 2025 | 36.59 | 37.92 | 37.92 | 37.92 | 36.58 | 3.32M |
| June 27, 2025 | 36.02 | 36.11 | 36.11 | 36.38 | 35.79 | 2.3M |
| June 26, 2025 | 36.2 | 36.02 | 36.02 | 36.68 | 35.98 | 2.56M |
| June 25, 2025 | 35.44 | 36.12 | 36.12 | 36.24 | 35.41 | 2.73M |
| June 24, 2025 | 35.09 | 35.37 | 35.37 | 35.5 | 34.81 | 1.98M |
| June 23, 2025 | 34.02 | 34.96 | 34.96 | 35.26 | 33.93 | 2.25M |
| June 20, 2025 | 34.54 | 34.03 | 34.03 | 34.54 | 34.02 | 1.49M |
| June 19, 2025 | 34.64 | 34.53 | 34.53 | 34.98 | 34.15 | 1.76M |
| June 18, 2025 | 34.2 | 34.68 | 34.68 | 34.88 | 34 | 2.24M |
| June 17, 2025 | 35.07 | 34.2 | 34.2 | 35.14 | 34.15 | 3.07M |
| June 16, 2025 | 34.97 | 35.07 | 35.07 | 35.17 | 34.66 | 1.58M |
| June 13, 2025 | 34.8 | 34.78 | 34.78 | 35.19 | 34.46 | 2.72M |
| June 12, 2025 | 34.9 | 34.62 | 34.62 | 35.25 | 34.6 | 2.87M |
| June 11, 2025 | 35.75 | 35 | 35 | 35.82 | 35 | 3.01M |
| June 10, 2025 | 36.57 | 35.68 | 35.68 | 36.59 | 35.52 | 3.3M |
| June 09, 2025 | 35.66 | 36.12 | 36.12 | 36.38 | 35.66 | 2.87M |
| June 06, 2025 | 36.09 | 35.52 | 35.52 | 36.42 | 35.46 | 2.84M |
| June 05, 2025 | 35.9 | 35.79 | 35.79 | 36.46 | 35.71 | 3.03M |
| June 04, 2025 | 36 | 35.89 | 35.89 | 36.23 | 35.75 | 3.25M |
| June 03, 2025 | 34.81 | 36.45 | 36.45 | 36.55 | 34.81 | 7.34M |
| May 30, 2025 | 34.62 | 34.81 | 34.81 | 35.07 | 34.28 | 2.44M |
| May 29, 2025 | 34.35 | 34.79 | 34.79 | 34.94 | 34.21 | 2.97M |
| May 28, 2025 | 35.4 | 34.3 | 34.3 | 35.62 | 34.3 | 4.44M |
| May 27, 2025 | 35.37 | 35.6 | 35.6 | 35.73 | 34.86 | 2.62M |
| May 26, 2025 | 35.3 | 35.36 | 35.36 | 35.53 | 34.8 | 3.64M |