40.93
+0.18(+0.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 40.8 | 40.93 | 40.93 | 41.37 | 40.6 | 41.29M |
| October 29, 2025 | 40.47 | 40.75 | 40.75 | 40.78 | 40.2 | 25.62M |
| October 28, 2025 | 40.58 | 40.46 | 40.46 | 40.66 | 40.35 | 21.46M |
| October 27, 2025 | 40 | 40.58 | 40.58 | 40.68 | 39.98 | 37.22M |
| October 24, 2025 | 39.97 | 39.88 | 39.88 | 40.17 | 39.77 | 30.41M |
| October 23, 2025 | 40.13 | 39.96 | 39.96 | 40.24 | 39.73 | 28.76M |
| October 22, 2025 | 40.2 | 40.18 | 40.18 | 40.4 | 40.12 | 16.12M |
| October 21, 2025 | 40.36 | 40.33 | 40.33 | 40.45 | 40.2 | 22.22M |
| October 20, 2025 | 40.33 | 40.33 | 40.33 | 40.55 | 40.22 | 18.67M |
| October 17, 2025 | 40.7 | 40.09 | 40.09 | 40.91 | 40.06 | 31.01M |
| October 16, 2025 | 41 | 40.85 | 40.85 | 41.14 | 40.66 | 25.95M |
| October 15, 2025 | 40.8 | 41.01 | 41.01 | 41.05 | 40.62 | 23.24M |
| October 14, 2025 | 41.01 | 40.73 | 40.73 | 41.25 | 40.6 | 37.83M |
| October 13, 2025 | 40.37 | 41 | 41 | 41.19 | 40.2 | 38.19M |
| October 10, 2025 | 40.45 | 41.17 | 41.17 | 41.4 | 40.35 | 57.08M |
| October 09, 2025 | 40.04 | 40.45 | 40.45 | 40.61 | 39.7 | 45.9M |
| September 30, 2025 | 40 | 40.33 | 40.33 | 40.51 | 39.9 | 34.14M |
| September 29, 2025 | 39.99 | 39.99 | 39.99 | 40.17 | 39.64 | 30.71M |
| September 26, 2025 | 40 | 40.07 | 40.07 | 40.12 | 39.58 | 38.64M |
| September 25, 2025 | 40.54 | 40.08 | 40.08 | 40.54 | 39.99 | 30.02M |
| September 24, 2025 | 40.06 | 40.39 | 40.39 | 40.58 | 39.9 | 32.22M |
| September 23, 2025 | 40.18 | 40.06 | 40.06 | 40.37 | 39.71 | 39.16M |
| September 22, 2025 | 40.88 | 40.32 | 40.32 | 40.98 | 40.17 | 39.93M |
| September 19, 2025 | 40.54 | 41.08 | 41.08 | 41.29 | 40.53 | 39.85M |
| September 18, 2025 | 40.9 | 40.53 | 40.53 | 41.07 | 40.42 | 38.57M |
| September 17, 2025 | 41.19 | 41.07 | 41.07 | 41.3 | 40.86 | 39.01M |
| September 16, 2025 | 41.3 | 41.19 | 41.19 | 41.46 | 41.11 | 31.84M |
| September 15, 2025 | 41.72 | 41.66 | 41.2 | 41.89 | 41.54 | 33.45M |
| September 12, 2025 | 41.94 | 41.72 | 41.72 | 41.98 | 41.6 | 38M |
| September 11, 2025 | 41.84 | 41.94 | 41.94 | 41.96 | 41.58 | 48.22M |
| September 10, 2025 | 42.09 | 42.08 | 42.08 | 42.18 | 41.88 | 27.03M |
| September 09, 2025 | 42.59 | 42.08 | 42.08 | 42.6 | 42 | 40.07M |
| September 08, 2025 | 42.02 | 42.58 | 42.58 | 42.73 | 41.86 | 57.43M |
| September 05, 2025 | 41.78 | 42.02 | 42.02 | 42.07 | 41.47 | 46.1M |
| September 04, 2025 | 42.17 | 41.72 | 41.72 | 42.24 | 41.59 | 54.83M |
| September 03, 2025 | 42.03 | 42.03 | 42.03 | 42.32 | 41.7 | 61.69M |
| September 02, 2025 | 42.8 | 41.82 | 41.82 | 42.92 | 41.68 | 80.61M |
| September 01, 2025 | 44.57 | 42.8 | 42.8 | 44.58 | 42.67 | 142.58M |
| August 29, 2025 | 47.92 | 44.57 | 44.57 | 47.92 | 43.88 | 166.9M |
| August 28, 2025 | 47.78 | 48.4 | 48.4 | 48.42 | 47.51 | 20.07M |
| August 27, 2025 | 48.93 | 47.91 | 47.91 | 49.02 | 47.82 | 24.02M |
| August 26, 2025 | 48.3 | 48.96 | 48.96 | 49.6 | 48.18 | 31.19M |
| August 25, 2025 | 48.21 | 48.34 | 48.34 | 48.6 | 47.79 | 22.03M |
| August 22, 2025 | 48.19 | 47.92 | 47.92 | 48.4 | 47.68 | 21.31M |
| August 21, 2025 | 48 | 48.19 | 48.19 | 48.55 | 47.61 | 21.68M |
| August 20, 2025 | 46.6 | 48 | 48 | 48.12 | 46.26 | 33.59M |
| August 19, 2025 | 46.74 | 46.63 | 46.63 | 47.26 | 46.38 | 25.36M |
| August 18, 2025 | 46.55 | 46.78 | 46.78 | 47.09 | 45.9 | 27.17M |
| August 15, 2025 | 46.6 | 46.51 | 46.51 | 46.69 | 46.26 | 19.91M |
| August 14, 2025 | 46.8 | 46.7 | 46.7 | 47.19 | 46.65 | 14.93M |
| August 13, 2025 | 46.95 | 46.8 | 46.8 | 47.1 | 46.41 | 19.54M |
| August 12, 2025 | 47.08 | 46.88 | 46.88 | 47.2 | 46.69 | 12.88M |
| August 11, 2025 | 47.5 | 47.1 | 47.1 | 47.58 | 46.81 | 16.35M |
| August 08, 2025 | 47.07 | 47.58 | 47.58 | 47.83 | 46.87 | 18.69M |
| August 07, 2025 | 46.54 | 47.12 | 47.12 | 47.32 | 46.43 | 20.17M |
| August 06, 2025 | 46.62 | 46.42 | 46.42 | 46.68 | 46.22 | 12.19M |
| August 05, 2025 | 46.44 | 46.6 | 46.6 | 46.68 | 46.25 | 11.49M |
| August 04, 2025 | 46.17 | 46.44 | 46.44 | 46.49 | 46.01 | 12.33M |
| August 01, 2025 | 46.13 | 46.17 | 46.17 | 46.98 | 45.8 | 22.1M |
| July 31, 2025 | 47.36 | 46 | 46 | 47.66 | 45.9 | 25.89M |