43.02
+0.26(+0.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 42.42 | 43.02 | 43.02 | 44 | 42.42 | 18.72M |
| October 23, 2025 | 42.5 | 42.76 | 42.76 | 43.98 | 42.01 | 19.22M |
| October 22, 2025 | 43.51 | 42.78 | 42.78 | 43.86 | 42.66 | 16.28M |
| October 21, 2025 | 43.81 | 43.91 | 43.91 | 44.25 | 43.46 | 18.19M |
| October 20, 2025 | 44.27 | 44.1 | 44.1 | 45.97 | 43.4 | 27.63M |
| October 17, 2025 | 47.25 | 44.49 | 44.49 | 47.33 | 43.89 | 43.68M |
| October 16, 2025 | 45.98 | 47.1 | 47.1 | 47.1 | 45.97 | 28.28M |
| October 15, 2025 | 43.5 | 42.82 | 42.82 | 43.88 | 41 | 30.66M |
| October 14, 2025 | 46.25 | 44.29 | 44.29 | 46.73 | 44 | 39.28M |
| October 13, 2025 | 43 | 46.22 | 46.22 | 47.83 | 42.6 | 50.88M |
| October 10, 2025 | 43.41 | 45.7 | 45.7 | 47.62 | 42.84 | 53.99M |
| October 09, 2025 | 42.9 | 43.62 | 43.62 | 43.91 | 42.21 | 35.73M |
| September 30, 2025 | 42.16 | 44.34 | 44.34 | 45.54 | 42.16 | 51.75M |
| September 29, 2025 | 44.35 | 42.15 | 42.15 | 44.5 | 41.76 | 44.37M |
| September 26, 2025 | 38.86 | 42.88 | 42.88 | 42.88 | 38.65 | 47.92M |
| September 25, 2025 | 39.4 | 38.98 | 38.98 | 39.59 | 38.93 | 12.22M |
| September 24, 2025 | 39.34 | 39.64 | 39.64 | 39.86 | 38.81 | 11.88M |
| September 23, 2025 | 40.75 | 39.76 | 39.76 | 41.24 | 38.6 | 19.41M |
| September 22, 2025 | 40.48 | 40.58 | 40.58 | 40.6 | 39.73 | 19.14M |
| September 19, 2025 | 39.65 | 40.79 | 40.79 | 42.45 | 39.65 | 35.63M |
| September 18, 2025 | 40.16 | 39.64 | 39.64 | 41.18 | 39.15 | 23.13M |
| September 17, 2025 | 40.38 | 40.15 | 40.15 | 40.62 | 40.03 | 11.26M |
| September 16, 2025 | 40.33 | 40.37 | 40.37 | 40.45 | 39.83 | 14.99M |
| September 15, 2025 | 40.85 | 40.59 | 40.59 | 41.26 | 40.38 | 17M |
| September 12, 2025 | 40.44 | 40.82 | 40.82 | 41.39 | 40.19 | 25.6M |
| September 11, 2025 | 39.56 | 40.44 | 40.44 | 40.68 | 39.1 | 22.6M |
| September 10, 2025 | 39 | 39.55 | 39.55 | 39.97 | 39 | 17.76M |
| September 09, 2025 | 40.13 | 38.87 | 38.87 | 40.13 | 38.8 | 18.28M |
| September 08, 2025 | 40.01 | 40.13 | 40.13 | 40.91 | 39.8 | 24.13M |
| September 05, 2025 | 39.43 | 40.1 | 40.1 | 40.43 | 38.38 | 31.43M |
| September 04, 2025 | 41.18 | 39.4 | 39.4 | 42.9 | 39.16 | 52.52M |
| September 03, 2025 | 48.4 | 43.51 | 43.51 | 48.8 | 43.51 | 39.58M |
| September 02, 2025 | 48.95 | 48.34 | 48.34 | 49.54 | 47.35 | 41.25M |
| September 01, 2025 | 51 | 50.01 | 50.01 | 52 | 48.51 | 51.7M |
| August 29, 2025 | 47.6 | 51.88 | 51.88 | 52 | 47.4 | 73.91M |
| August 28, 2025 | 48.99 | 48.26 | 48.26 | 48.99 | 46.36 | 67.19M |
| August 27, 2025 | 55 | 51.1 | 51.1 | 56.56 | 50.4 | 103.83M |
| August 26, 2025 | 54.33 | 55.99 | 55.99 | 58.77 | 49.82 | 105.65M |
| August 25, 2025 | 51.13 | 53.67 | 53.67 | 53.67 | 51.13 | 66.77M |
| August 22, 2025 | 47 | 48.79 | 48.79 | 48.79 | 43.35 | 97.16M |
| August 21, 2025 | 42.14 | 44.35 | 44.35 | 44.35 | 41.31 | 46.69M |
| August 20, 2025 | 36.65 | 40.32 | 40.32 | 40.32 | 36.13 | 66.06M |
| August 19, 2025 | 36.69 | 36.65 | 36.65 | 37 | 36 | 28.16M |
| August 18, 2025 | 36.12 | 36.61 | 36.61 | 36.74 | 36.12 | 22.9M |
| August 15, 2025 | 35.93 | 36 | 36 | 36.17 | 35.59 | 16.24M |
| August 14, 2025 | 37.03 | 35.91 | 35.91 | 37.18 | 35.89 | 29.83M |
| August 13, 2025 | 36.3 | 37.18 | 37.18 | 37.97 | 36.22 | 31M |
| August 12, 2025 | 37.2 | 36.47 | 36.47 | 37.58 | 36.33 | 26.97M |
| August 11, 2025 | 37.1 | 37.38 | 37.38 | 38 | 36.78 | 30.95M |
| August 08, 2025 | 37.39 | 37.1 | 37.1 | 38.49 | 37.1 | 41.84M |
| August 07, 2025 | 40.09 | 38.05 | 38.05 | 40.8 | 38 | 83.31M |
| August 06, 2025 | 35.38 | 38.92 | 38.92 | 38.92 | 35.1 | 55.04M |
| August 05, 2025 | 34.85 | 35.38 | 35.38 | 36.47 | 34.78 | 30.24M |
| August 04, 2025 | 33.66 | 35.14 | 35.14 | 35.42 | 33.4 | 26.38M |
| August 01, 2025 | 34.61 | 33.8 | 33.8 | 34.74 | 33.67 | 13.72M |
| July 31, 2025 | 34.5 | 34.6 | 34.6 | 34.98 | 34.45 | 10.92M |
| July 30, 2025 | 35.49 | 34.8 | 34.8 | 35.68 | 34.5 | 17.74M |
| July 29, 2025 | 34.93 | 35.49 | 35.49 | 35.5 | 34.68 | 20.43M |
| July 28, 2025 | 34.51 | 35.12 | 35.12 | 35.26 | 34.51 | 16.9M |
| July 25, 2025 | 34.88 | 34.5 | 34.5 | 34.95 | 34.4 | 12.61M |