42.24
+0.62(+1.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 41.4 | 42.24 | 42.24 | 42.49 | 41.03 | 15.51M |
| August 15, 2025 | 41.17 | 41.62 | 41.62 | 42 | 41.17 | 10.98M |
| August 14, 2025 | 42.35 | 41.4 | 41.4 | 42.61 | 41.05 | 16.56M |
| August 13, 2025 | 40.25 | 42.32 | 42.32 | 42.9 | 40.02 | 22.72M |
| August 12, 2025 | 39.7 | 40.25 | 40.25 | 40.46 | 39.57 | 13.23M |
| August 11, 2025 | 40.27 | 39.8 | 39.8 | 40.57 | 39.65 | 16.26M |
| August 08, 2025 | 41.3 | 40.33 | 40.33 | 41.49 | 40.13 | 18.4M |
| August 07, 2025 | 41 | 41.38 | 41.38 | 42.13 | 40.65 | 24.27M |
| August 06, 2025 | 40.6 | 40.95 | 40.95 | 41.47 | 40.44 | 13.46M |
| August 05, 2025 | 40.33 | 41 | 41 | 41.8 | 40.18 | 23.76M |
| August 04, 2025 | 38.12 | 40.39 | 40.39 | 40.8 | 38.12 | 21.57M |
| August 01, 2025 | 39.17 | 38.46 | 38.46 | 39.49 | 37.98 | 16.07M |
| July 31, 2025 | 39.08 | 39.17 | 39.17 | 40.32 | 38.95 | 19.07M |
| July 30, 2025 | 39.55 | 39.18 | 39.18 | 39.86 | 38.72 | 19.57M |
| July 29, 2025 | 38.93 | 39.96 | 39.96 | 40.98 | 38.61 | 28.29M |
| July 28, 2025 | 38.97 | 39.07 | 39.07 | 39.48 | 38.02 | 26.11M |
| July 25, 2025 | 36.73 | 38.81 | 38.81 | 39.1 | 36.73 | 40.23M |
| July 24, 2025 | 34.5 | 36.63 | 36.63 | 37.3 | 34.37 | 34.81M |
| July 23, 2025 | 33.77 | 34.48 | 34.48 | 34.91 | 33.7 | 14.48M |
| July 22, 2025 | 34.2 | 33.73 | 33.73 | 34.4 | 33.62 | 9.39M |
| July 21, 2025 | 34.21 | 34.21 | 34.21 | 34.6 | 34 | 8.45M |
| July 18, 2025 | 34.01 | 34.37 | 34.37 | 34.4 | 33.7 | 11.02M |
| July 17, 2025 | 33.1 | 34.05 | 34.05 | 34.25 | 32.98 | 14.02M |
| July 16, 2025 | 32.95 | 33.12 | 33.12 | 33.72 | 32.88 | 8.66M |
| July 15, 2025 | 33.22 | 32.88 | 32.88 | 33.48 | 32.71 | 6.94M |
| July 14, 2025 | 33.36 | 33.18 | 33.18 | 33.46 | 33.08 | 5.41M |
| July 11, 2025 | 32.88 | 33.3 | 33.3 | 33.47 | 32.71 | 6.75M |
| July 10, 2025 | 32.96 | 32.88 | 32.88 | 33.12 | 32.75 | 5.13M |
| July 09, 2025 | 33.27 | 32.96 | 32.96 | 33.3 | 32.9 | 5.52M |
| July 08, 2025 | 33.06 | 33.29 | 33.19 | 33.42 | 32.92 | 6.44M |
| July 07, 2025 | 33.21 | 32.95 | 32.85 | 33.35 | 32.88 | 4.78M |
| July 04, 2025 | 33.6 | 33.26 | 33.16 | 33.7 | 32.99 | 6.83M |
| July 03, 2025 | 33.79 | 33.59 | 33.49 | 34.04 | 33.5 | 6.78M |
| July 02, 2025 | 34.11 | 33.71 | 33.61 | 34.28 | 33.57 | 8.04M |
| July 01, 2025 | 34.3 | 34.37 | 34.27 | 34.84 | 34.07 | 13.1M |
| June 30, 2025 | 33.45 | 34.2 | 34.1 | 34.85 | 33.45 | 14.31M |
| June 27, 2025 | 33.7 | 32.91 | 32.91 | 33.75 | 32.87 | 9.04M |
| June 26, 2025 | 33.92 | 33.28 | 33.28 | 33.98 | 33.25 | 8.95M |
| June 25, 2025 | 33.44 | 33.93 | 33.93 | 34.05 | 33.28 | 11.16M |
| June 24, 2025 | 33.3 | 33.44 | 33.44 | 33.5 | 33.14 | 9.19M |
| June 23, 2025 | 31.79 | 33.25 | 33.25 | 33.99 | 31.72 | 21.29M |
| June 20, 2025 | 31.79 | 32.02 | 32.02 | 32.4 | 31.73 | 5.75M |
| June 19, 2025 | 32.44 | 31.88 | 31.88 | 32.68 | 31.66 | 7.34M |
| June 18, 2025 | 32.31 | 32.52 | 32.52 | 32.77 | 32 | 7.07M |
| June 17, 2025 | 32.75 | 32.4 | 32.4 | 32.95 | 32.27 | 6.91M |
| June 16, 2025 | 31.93 | 32.86 | 32.86 | 33.37 | 31.8 | 13.93M |
| June 13, 2025 | 31.73 | 31.93 | 31.93 | 32.34 | 31.64 | 8.04M |
| June 12, 2025 | 31.74 | 31.88 | 31.88 | 32.3 | 31.52 | 5.26M |
| June 11, 2025 | 31.61 | 31.73 | 31.73 | 32.13 | 31.61 | 5.6M |
| June 10, 2025 | 32.36 | 31.58 | 31.58 | 32.36 | 31.45 | 8.54M |
| June 09, 2025 | 32.25 | 32.29 | 32.29 | 32.55 | 32.15 | 4.87M |
| June 06, 2025 | 32.55 | 32.28 | 32.28 | 32.6 | 32.15 | 5.13M |
| June 05, 2025 | 32.15 | 32.53 | 32.53 | 32.7 | 31.8 | 7.52M |
| June 04, 2025 | 31.76 | 31.99 | 31.99 | 32.2 | 31.76 | 4.75M |
| June 03, 2025 | 31.65 | 31.76 | 31.76 | 31.95 | 31.51 | 6.31M |
| May 30, 2025 | 32.34 | 31.76 | 31.76 | 32.34 | 31.65 | 5.34M |
| May 29, 2025 | 31.72 | 32.31 | 32.31 | 32.45 | 31.71 | 6.03M |
| May 28, 2025 | 32.36 | 31.75 | 31.75 | 32.48 | 31.57 | 6.85M |
| May 27, 2025 | 33.07 | 32.26 | 32.26 | 33.26 | 32.21 | 8.2M |
| May 26, 2025 | 32.85 | 33.18 | 33.18 | 33.55 | 32.82 | 9.13M |