41.37
+0.85(+2.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 42.05 | 40.52 | 40.52 | 42.64 | 40.4 | 49.85M |
| October 16, 2025 | 41.8 | 42.07 | 42.07 | 43.33 | 41.18 | 56.58M |
| October 15, 2025 | 40.99 | 41.88 | 41.88 | 41.97 | 40.3 | 61.13M |
| October 14, 2025 | 44.25 | 40.98 | 40.98 | 44.39 | 40.69 | 84.1M |
| October 13, 2025 | 41.25 | 42.9 | 42.9 | 43.36 | 41.25 | 88.61M |
| October 10, 2025 | 49.06 | 44.39 | 44.39 | 49.06 | 44.37 | 145.68M |
| October 09, 2025 | 47.39 | 49.3 | 49.3 | 49.6 | 46.53 | 130.99M |
| September 30, 2025 | 45.8 | 46.68 | 46.68 | 47.68 | 45.38 | 121.77M |
| September 29, 2025 | 44.4 | 45.79 | 45.79 | 46.47 | 44.4 | 112.96M |
| September 26, 2025 | 45.5 | 44.01 | 44.01 | 46.66 | 44 | 105.13M |
| September 25, 2025 | 44.61 | 46.24 | 46.24 | 46.49 | 44.44 | 151.71M |
| September 24, 2025 | 43.88 | 45.05 | 45.05 | 45.48 | 43.3 | 136.5M |
| September 23, 2025 | 44.65 | 44.27 | 44.27 | 45.66 | 43.37 | 117.54M |
| September 22, 2025 | 44.46 | 44.57 | 44.57 | 44.92 | 43.63 | 77.25M |
| September 19, 2025 | 44.46 | 43.9 | 43.9 | 45.3 | 43.88 | 115.55M |
| September 18, 2025 | 45.15 | 44.5 | 44.5 | 46.41 | 43.9 | 163.2M |
| September 17, 2025 | 45.94 | 45.22 | 45.22 | 46.5 | 44.6 | 145.74M |
| September 16, 2025 | 45.46 | 46.4 | 46.4 | 46.6 | 45.2 | 150.92M |
| September 15, 2025 | 47.23 | 45.96 | 45.96 | 48.79 | 45.45 | 206.04M |
| September 12, 2025 | 47.51 | 47.22 | 47.22 | 49.83 | 46.7 | 216.26M |
| September 11, 2025 | 46.06 | 47 | 47 | 47.9 | 44.51 | 196.43M |
| September 10, 2025 | 46 | 46.76 | 46.76 | 47.6 | 45.23 | 213.71M |
| September 09, 2025 | 43.03 | 47.47 | 47.47 | 49 | 42.8 | 284.33M |
| September 08, 2025 | 44 | 44.62 | 44.62 | 46.24 | 41.99 | 289.6M |
| September 05, 2025 | 40.63 | 44.03 | 44.03 | 44.66 | 40.63 | 290.56M |
| September 04, 2025 | 42 | 40.6 | 40.6 | 44.5 | 39.71 | 254.5M |
| September 03, 2025 | 40.33 | 42.04 | 42.04 | 43.19 | 39.81 | 238.75M |
| September 02, 2025 | 41.3 | 40.2 | 40.2 | 42.47 | 39.58 | 265.61M |
| September 01, 2025 | 38.49 | 40.12 | 40.12 | 40.12 | 38.3 | 161.44M |
| August 29, 2025 | 33.17 | 36.47 | 36.47 | 36.47 | 33.01 | 87.07M |
| August 28, 2025 | 32.36 | 33.15 | 33.15 | 33.44 | 31.97 | 87.39M |
| August 27, 2025 | 32.33 | 32.37 | 32.37 | 33.55 | 32.18 | 91.35M |
| August 26, 2025 | 32.16 | 32.52 | 32.52 | 33.35 | 31.78 | 86.84M |
| August 25, 2025 | 31.91 | 32.14 | 32.14 | 32.62 | 31.75 | 74.73M |
| August 22, 2025 | 31.25 | 31.79 | 31.79 | 31.96 | 31.24 | 56.09M |
| August 21, 2025 | 32.25 | 31.24 | 31.24 | 32.38 | 31.1 | 61.8M |
| August 20, 2025 | 32.01 | 32.24 | 32.24 | 32.32 | 31.5 | 72.45M |
| August 19, 2025 | 30.64 | 32.43 | 32.43 | 33.5 | 30.4 | 125.66M |
| August 18, 2025 | 30.5 | 30.65 | 30.65 | 30.94 | 30.21 | 66.26M |
| August 15, 2025 | 29.7 | 30.46 | 30.46 | 30.59 | 29.67 | 52.3M |
| August 14, 2025 | 30.39 | 29.89 | 29.89 | 30.84 | 29.66 | 62.64M |
| August 13, 2025 | 29.3 | 30.14 | 30.14 | 30.5 | 29.3 | 72.04M |
| August 12, 2025 | 29.96 | 29.21 | 29.21 | 29.96 | 29.06 | 45.09M |
| August 11, 2025 | 29.32 | 29.85 | 29.85 | 29.89 | 29.2 | 56.11M |
| August 08, 2025 | 29.16 | 29.07 | 29.07 | 29.58 | 29.01 | 31.07M |
| August 07, 2025 | 29.1 | 29.06 | 29.06 | 29.22 | 28.74 | 33.59M |
| August 06, 2025 | 29.3 | 29.25 | 29.25 | 29.3 | 28.98 | 27.96M |
| August 05, 2025 | 29.18 | 29.15 | 29.15 | 29.46 | 29.02 | 29.88M |
| August 04, 2025 | 28.54 | 29.09 | 29.09 | 29.14 | 28.4 | 32.93M |
| August 01, 2025 | 29.1 | 28.78 | 28.78 | 29.33 | 28.75 | 39.23M |
| July 31, 2025 | 29.45 | 29.23 | 29.23 | 30.12 | 29.05 | 47.44M |
| July 30, 2025 | 30.96 | 29.59 | 29.59 | 30.97 | 29.35 | 76.68M |
| July 29, 2025 | 30.91 | 30.81 | 30.81 | 31.27 | 30.45 | 54.74M |
| July 28, 2025 | 30.55 | 31.16 | 31.16 | 31.36 | 30.3 | 71.3M |
| July 25, 2025 | 30.48 | 30.57 | 30.57 | 31.25 | 30.48 | 62.37M |
| July 24, 2025 | 29.95 | 30.43 | 30.43 | 30.58 | 29.88 | 55.08M |
| July 23, 2025 | 30.68 | 30.03 | 30.03 | 30.69 | 30 | 70.9M |
| July 22, 2025 | 30.9 | 30.92 | 30.92 | 31.57 | 30.55 | 79.22M |
| July 21, 2025 | 31.1 | 31.19 | 31.19 | 31.49 | 30.48 | 77.2M |
| July 18, 2025 | 30.3 | 31.22 | 31.12 | 31.78 | 30.11 | 121.12M |
