42.26
-1.48(-3.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 43.43 | 42.26 | 42.26 | 43.88 | 42 | 11.33M |
| August 21, 2025 | 43.26 | 43.74 | 43.74 | 44.4 | 42.73 | 7.33M |
| August 20, 2025 | 43.13 | 43.27 | 43.27 | 44.58 | 42 | 7.7M |
| August 19, 2025 | 44.01 | 43.29 | 43.29 | 44.94 | 43.23 | 7.09M |
| August 18, 2025 | 45.97 | 44.4 | 44.4 | 46.2 | 43.04 | 11.2M |
| August 15, 2025 | 46.13 | 46 | 46 | 46.73 | 45.03 | 7.77M |
| August 14, 2025 | 44.49 | 46.13 | 46.13 | 47.37 | 44 | 10.27M |
| August 13, 2025 | 42.28 | 44.49 | 44.49 | 45.13 | 42.04 | 10.27M |
| August 12, 2025 | 42.37 | 42.18 | 42.18 | 42.5 | 41.53 | 6.62M |
| August 11, 2025 | 42 | 42.55 | 42.55 | 43.12 | 41.51 | 7.44M |
| August 08, 2025 | 41.66 | 42.28 | 42.28 | 42.49 | 40.98 | 8.74M |
| August 07, 2025 | 44.5 | 42.26 | 42.26 | 45.98 | 42 | 14.25M |
| August 06, 2025 | 42.26 | 45.44 | 45.44 | 46.27 | 42 | 16.25M |
| August 05, 2025 | 41.25 | 42.06 | 42.06 | 42.88 | 40.71 | 10.14M |
| August 04, 2025 | 41.27 | 41.44 | 41.44 | 41.66 | 39.6 | 9.63M |
| August 01, 2025 | 40.9 | 41.32 | 41.32 | 42.2 | 40.44 | 9.42M |
| July 31, 2025 | 41.5 | 40.98 | 40.98 | 42.86 | 40.38 | 15.89M |
| July 30, 2025 | 41.24 | 41.08 | 41.08 | 42.12 | 40.32 | 9.73M |
| July 29, 2025 | 40.22 | 41.69 | 41.69 | 42.53 | 39.4 | 14.38M |
| July 28, 2025 | 40.35 | 40.44 | 40.44 | 40.82 | 39.94 | 9.49M |
| July 25, 2025 | 40.8 | 40.3 | 40.3 | 41.53 | 39.84 | 10.69M |
| July 24, 2025 | 41.4 | 40.89 | 40.89 | 41.62 | 40.02 | 12.59M |
| July 23, 2025 | 41.69 | 40.81 | 40.81 | 44.49 | 40.51 | 19.04M |
| July 22, 2025 | 39 | 42.8 | 42.8 | 43.67 | 38.4 | 20.12M |
| July 21, 2025 | 36.9 | 39.7 | 39.7 | 39.8 | 35.7 | 13.03M |
| July 18, 2025 | 34.71 | 37.31 | 37.31 | 37.66 | 34.07 | 16.3M |
| July 17, 2025 | 32.19 | 34.75 | 34.75 | 35.46 | 32.07 | 14.53M |
| July 16, 2025 | 31.73 | 32.24 | 32.24 | 32.58 | 31.6 | 7.33M |
| July 15, 2025 | 31.64 | 31.72 | 31.72 | 32.02 | 31.2 | 7.14M |
| July 14, 2025 | 30.17 | 31.7 | 31.7 | 31.8 | 30.15 | 11.42M |
| July 11, 2025 | 29.15 | 30.5 | 30.5 | 30.7 | 28.96 | 13.25M |
| July 10, 2025 | 28.82 | 29.09 | 29.09 | 29.66 | 28.8 | 5.64M |
| July 09, 2025 | 29.28 | 28.86 | 28.86 | 29.63 | 28.72 | 7.28M |
| July 08, 2025 | 29.57 | 29.48 | 29.48 | 30.14 | 29.02 | 7.32M |
| July 07, 2025 | 29.99 | 29.55 | 29.55 | 31.25 | 29.52 | 9.21M |
| July 04, 2025 | 29 | 30.16 | 30.16 | 30.3 | 29 | 10.66M |
| July 03, 2025 | 28.67 | 29.2 | 29.2 | 29.98 | 28.6 | 7.63M |
| July 02, 2025 | 30.19 | 28.83 | 28.83 | 30.19 | 28.56 | 9.29M |
| July 01, 2025 | 29 | 30.36 | 30.36 | 30.47 | 28.81 | 10.16M |
| June 30, 2025 | 28.7 | 28.97 | 28.97 | 29.06 | 28.45 | 5.25M |
| June 27, 2025 | 28.21 | 28.66 | 28.66 | 29.41 | 28.14 | 7.6M |
| June 26, 2025 | 28.14 | 28.28 | 28.28 | 28.48 | 27.6 | 5.87M |
| June 25, 2025 | 28.75 | 28.46 | 28.46 | 28.75 | 27.88 | 7.83M |
| June 24, 2025 | 28.05 | 28.75 | 28.75 | 29 | 27.86 | 10.25M |
| June 23, 2025 | 27.55 | 27.85 | 27.85 | 28.07 | 27.21 | 9.09M |
| June 20, 2025 | 27.01 | 27.79 | 27.79 | 28.03 | 26.81 | 12.3M |
| June 19, 2025 | 27.8 | 27.11 | 27.11 | 28.19 | 26.9 | 8.53M |
| June 18, 2025 | 27.94 | 27.89 | 27.89 | 28.11 | 27.3 | 10.54M |
| June 17, 2025 | 30.33 | 28.05 | 28.05 | 30.54 | 28 | 22.19M |
| June 16, 2025 | 30.95 | 30.29 | 30.29 | 31.17 | 30.1 | 13.53M |
| June 13, 2025 | 31.43 | 31.34 | 31.34 | 31.66 | 30 | 21.52M |
| June 12, 2025 | 31.21 | 31.45 | 31.45 | 31.84 | 31.02 | 13.42M |
| June 11, 2025 | 32 | 31.27 | 31.27 | 32.29 | 30.91 | 12.8M |
| June 10, 2025 | 32.01 | 32.3 | 32.3 | 32.66 | 31.26 | 14.18M |
| June 09, 2025 | 30.28 | 32 | 32 | 32.96 | 29.97 | 18.46M |
| June 06, 2025 | 29.92 | 30.28 | 30.28 | 30.68 | 29.77 | 9.6M |
| June 05, 2025 | 31.28 | 30.5 | 29.9 | 31.45 | 30.17 | 12.09M |
| June 04, 2025 | 31.34 | 31.32 | 30.7 | 31.79 | 30.97 | 10.63M |
| June 03, 2025 | 31.58 | 31.21 | 30.6 | 32.45 | 30.87 | 19.43M |
| May 30, 2025 | 29.56 | 31.9 | 31.27 | 32.54 | 29.56 | 23.17M |