41.56
-1.01(-2.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 37.9 | 41.56 | 41.56 | 42.6 | 37.9 | 13.53M |
| October 29, 2025 | 39.97 | 42.57 | 42.57 | 43.05 | 39.45 | 21.93M |
| October 28, 2025 | 38.93 | 39.83 | 39.83 | 40.12 | 38.81 | 13.56M |
| October 27, 2025 | 40.06 | 39.11 | 39.11 | 40.52 | 38.72 | 18.76M |
| October 24, 2025 | 37.9 | 39.94 | 39.94 | 40.32 | 37.81 | 23.72M |
| October 23, 2025 | 37.8 | 38.12 | 38.12 | 38.73 | 37.56 | 13.8M |
| October 22, 2025 | 40.01 | 37.87 | 37.87 | 40.01 | 37.23 | 19.33M |
| October 21, 2025 | 38.77 | 40.01 | 40.01 | 40.37 | 38.72 | 10.62M |
| October 20, 2025 | 39 | 38.7 | 38.7 | 39.54 | 38.18 | 9.59M |
| October 17, 2025 | 39.9 | 38.75 | 38.75 | 40.18 | 38.48 | 11.66M |
| October 16, 2025 | 41.25 | 39.98 | 39.98 | 41.39 | 39.5 | 10.44M |
| October 15, 2025 | 41.84 | 41.25 | 41.25 | 42.2 | 41 | 9.55M |
| October 14, 2025 | 44.67 | 41.84 | 41.84 | 44.77 | 41.61 | 11.79M |
| October 13, 2025 | 42.69 | 43.97 | 43.97 | 44.23 | 42.65 | 9.95M |
| October 10, 2025 | 43.37 | 44.14 | 44.14 | 44.98 | 43.3 | 14.4M |
| October 09, 2025 | 43.55 | 43.31 | 43.31 | 44.07 | 42.7 | 13.59M |
| September 30, 2025 | 42.66 | 44.1 | 44.1 | 44.48 | 42.13 | 14.78M |
| September 29, 2025 | 43.67 | 42.66 | 42.66 | 43.67 | 42.27 | 12.88M |
| September 26, 2025 | 45.04 | 43.88 | 43.88 | 45.78 | 43.67 | 8.87M |
| September 25, 2025 | 43.96 | 44.7 | 44.7 | 45.11 | 43.61 | 11.98M |
| September 24, 2025 | 44.03 | 44.06 | 44.06 | 44.4 | 42.89 | 12.25M |
| September 23, 2025 | 45.02 | 44.44 | 44.24 | 45.48 | 43.45 | 17.34M |
| September 22, 2025 | 44.65 | 45 | 44.8 | 45.6 | 44 | 22.26M |
| September 19, 2025 | 41.94 | 44.87 | 44.67 | 45.78 | 41.94 | 30.21M |
| September 18, 2025 | 40.48 | 41.64 | 41.45 | 43.39 | 40.48 | 34.64M |
| September 17, 2025 | 37.4 | 40.98 | 40.8 | 41.21 | 37 | 38.2M |
| September 16, 2025 | 37.2 | 37.46 | 37.29 | 37.75 | 37.11 | 11.1M |
| September 15, 2025 | 36.5 | 37.17 | 37 | 37.47 | 36.36 | 13.23M |
| September 12, 2025 | 36.2 | 36.5 | 36.5 | 37.2 | 35.81 | 15.85M |
| September 11, 2025 | 34.33 | 36.19 | 36.19 | 36.33 | 34.07 | 17.52M |
| September 10, 2025 | 34.8 | 34.36 | 34.36 | 35.19 | 34.24 | 10.53M |
| September 09, 2025 | 36.49 | 35.3 | 35.3 | 37.19 | 34.99 | 22.76M |
| September 08, 2025 | 33.31 | 34.53 | 34.53 | 35.08 | 33.31 | 19.24M |
| September 05, 2025 | 32.86 | 33.17 | 33.17 | 33.3 | 32.71 | 8.54M |
| September 04, 2025 | 32.82 | 32.9 | 32.9 | 33.46 | 32.42 | 9.57M |
| September 03, 2025 | 33.04 | 32.94 | 32.94 | 34.17 | 32.8 | 12.35M |
| September 02, 2025 | 34.06 | 33.26 | 33.26 | 34.59 | 32.85 | 13.41M |
| September 01, 2025 | 34.19 | 34.06 | 34.06 | 34.97 | 33.85 | 18.65M |
| August 29, 2025 | 33.6 | 34.2 | 34.2 | 34.49 | 33.4 | 13.12M |
| August 28, 2025 | 34.3 | 33.6 | 33.6 | 34.66 | 32.8 | 16.48M |
| August 27, 2025 | 34.5 | 34.32 | 34.32 | 35.39 | 34.31 | 12.59M |
| August 26, 2025 | 34.91 | 34.59 | 34.59 | 35.3 | 34.41 | 13.35M |
| August 25, 2025 | 35.5 | 34.92 | 34.92 | 35.69 | 34.7 | 19.41M |
| August 22, 2025 | 34.6 | 35.5 | 35.5 | 35.6 | 34.5 | 21.98M |
| August 21, 2025 | 34.05 | 34.38 | 34.38 | 34.64 | 34 | 11.04M |
| August 20, 2025 | 33.7 | 34.13 | 34.13 | 34.67 | 33.65 | 12.78M |
| August 19, 2025 | 34.48 | 33.84 | 33.84 | 34.55 | 33.33 | 14.52M |
| August 18, 2025 | 34.74 | 34.48 | 34.48 | 35.18 | 34.28 | 16.13M |
| August 15, 2025 | 33.84 | 34.74 | 34.74 | 34.78 | 33.75 | 9.84M |
| August 14, 2025 | 35.3 | 33.96 | 33.96 | 35.39 | 33.91 | 17.46M |
| August 13, 2025 | 34.95 | 35.3 | 35.3 | 35.65 | 34.95 | 14.06M |
| August 12, 2025 | 36.79 | 34.99 | 34.99 | 37.15 | 34.81 | 23.84M |
| August 11, 2025 | 36.9 | 36.79 | 36.79 | 37.57 | 35.4 | 19.58M |
| August 08, 2025 | 37.05 | 37.75 | 37.75 | 38.04 | 36.77 | 11.23M |
| August 07, 2025 | 37.82 | 37.19 | 37.19 | 37.84 | 36.69 | 12.13M |
| August 06, 2025 | 36.59 | 38.05 | 38.05 | 38.22 | 36.37 | 16.35M |
| August 05, 2025 | 35.58 | 36.55 | 36.55 | 36.57 | 35.42 | 10.35M |
| August 04, 2025 | 35.1 | 35.57 | 35.57 | 35.85 | 34.86 | 9.62M |
| August 01, 2025 | 36.4 | 35.39 | 35.39 | 36.6 | 35.21 | 12.33M |
| July 31, 2025 | 35.9 | 36.6 | 36.6 | 37.86 | 35.6 | 11.71M |