42.70
-0.9(-2.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 43.14 | 42.7 | 42.7 | 43.62 | 42.5 | 7.51M |
| September 11, 2025 | 40.8 | 43.6 | 43.6 | 44.3 | 40.68 | 9.88M |
| September 10, 2025 | 38.79 | 40.85 | 40.85 | 41.5 | 38.76 | 9.22M |
| September 09, 2025 | 37.23 | 38.95 | 38.95 | 40.33 | 36.75 | 9.14M |
| September 08, 2025 | 38 | 37.47 | 37.47 | 38.21 | 36.95 | 5.65M |
| September 05, 2025 | 37 | 38.21 | 38.21 | 38.27 | 36.75 | 5.69M |
| September 04, 2025 | 39.51 | 36.89 | 36.89 | 40.73 | 36.31 | 7.68M |
| September 03, 2025 | 39.42 | 39.48 | 39.48 | 41.59 | 39.1 | 8.13M |
| September 02, 2025 | 41.22 | 39.01 | 39.01 | 41.96 | 38.36 | 8.75M |
| September 01, 2025 | 41.25 | 40.98 | 40.98 | 41.88 | 40.72 | 8.83M |
| August 29, 2025 | 41.01 | 40.99 | 40.99 | 41.01 | 39.71 | 9.24M |
| August 28, 2025 | 38.01 | 41.15 | 41.15 | 41.41 | 37.54 | 13.85M |
| August 27, 2025 | 38.47 | 38.13 | 38.13 | 39.79 | 38.13 | 9.14M |
| August 26, 2025 | 38.7 | 38.49 | 38.49 | 39.55 | 38.06 | 8.32M |
| August 25, 2025 | 38.38 | 38.75 | 38.75 | 38.98 | 37.53 | 7.42M |
| August 22, 2025 | 38 | 38.28 | 38.28 | 38.51 | 37.85 | 5.36M |
| August 21, 2025 | 38.48 | 38.18 | 38.18 | 39 | 37.08 | 7.29M |
| August 20, 2025 | 38.25 | 38.42 | 38.42 | 38.42 | 37.19 | 5.3M |
| August 19, 2025 | 38.76 | 38.46 | 38.46 | 39.33 | 38.21 | 7.32M |
| August 18, 2025 | 39.42 | 38.81 | 38.81 | 39.79 | 38.14 | 8.92M |
| August 15, 2025 | 39.4 | 39.62 | 39.62 | 40.02 | 38.89 | 8.45M |
| August 14, 2025 | 44.97 | 39.2 | 39.2 | 44.97 | 39.09 | 13.78M |
| August 13, 2025 | 38.28 | 41.71 | 41.71 | 41.92 | 38 | 16.65M |
| August 12, 2025 | 38.95 | 40.06 | 40.06 | 40.98 | 38.75 | 11.38M |
| August 11, 2025 | 36.88 | 38.98 | 38.98 | 39.06 | 36.75 | 9.25M |
| August 08, 2025 | 36.65 | 36.92 | 36.92 | 37.68 | 36.23 | 5.18M |
| August 07, 2025 | 37.4 | 36.69 | 36.69 | 37.75 | 36.13 | 7.34M |
| August 06, 2025 | 38.09 | 37.55 | 37.55 | 38.63 | 37.34 | 7.01M |
| August 05, 2025 | 39.5 | 38.13 | 38.13 | 39.77 | 37.75 | 7.64M |
| August 04, 2025 | 39.17 | 39.35 | 39.35 | 39.67 | 38.33 | 8.44M |
| August 01, 2025 | 39.15 | 39.46 | 39.46 | 41.27 | 38.69 | 9.8M |
| July 31, 2025 | 40.08 | 39.65 | 39.65 | 41 | 39.39 | 12.39M |
| July 30, 2025 | 37.99 | 40.36 | 40.36 | 40.79 | 37.52 | 16.15M |
| July 29, 2025 | 36.06 | 38 | 38 | 38.18 | 35.91 | 16.74M |
| July 28, 2025 | 34.96 | 35.66 | 35.66 | 36.1 | 34.46 | 10.41M |
| July 25, 2025 | 34.21 | 34.73 | 34.73 | 35.35 | 34.03 | 5.71M |
| July 24, 2025 | 34.2 | 34.21 | 34.21 | 34.6 | 33.68 | 5.92M |
| July 23, 2025 | 34.1 | 34.06 | 34.06 | 34.57 | 34 | 3.9M |
| July 22, 2025 | 34.82 | 34.5 | 34.5 | 35.84 | 34.4 | 6.5M |
| July 21, 2025 | 35.08 | 34.9 | 34.9 | 35.44 | 34.21 | 7.88M |
| July 18, 2025 | 35.3 | 35.26 | 35.26 | 37.18 | 34.95 | 12.15M |
| July 17, 2025 | 33.8 | 35.09 | 35.09 | 35.16 | 33.61 | 11.28M |
| July 16, 2025 | 34.77 | 33.85 | 33.85 | 34.84 | 33.78 | 7.15M |
| July 15, 2025 | 34.03 | 34.2 | 34.2 | 35.35 | 34 | 11.05M |
| July 14, 2025 | 34.35 | 34.05 | 34.05 | 34.69 | 33.96 | 5.16M |
| July 11, 2025 | 34.22 | 34.15 | 34.15 | 34.5 | 33.47 | 9.09M |
| July 10, 2025 | 34.95 | 34.5 | 34.5 | 35.77 | 33.55 | 14.6M |
| July 09, 2025 | 35.5 | 34.95 | 34.95 | 36.8 | 34.8 | 15.92M |
| July 08, 2025 | 34.1 | 35.28 | 35.28 | 36.59 | 33.63 | 20.37M |
| July 07, 2025 | 34.89 | 34.09 | 34.09 | 36.27 | 33.8 | 22.51M |
| July 04, 2025 | 31.63 | 34.79 | 34.79 | 34.79 | 31.63 | 13.51M |
| July 03, 2025 | 29.55 | 31.63 | 31.63 | 31.94 | 29.43 | 10.27M |
| July 02, 2025 | 30.11 | 29.39 | 29.39 | 30.16 | 29.22 | 4.04M |
| July 01, 2025 | 29.3 | 30.1 | 30.1 | 30.2 | 29.06 | 4.84M |
| June 30, 2025 | 29.02 | 29.41 | 29.41 | 29.64 | 28.91 | 4.26M |
| June 27, 2025 | 28.4 | 29.01 | 29.01 | 29.32 | 28.17 | 5.5M |
| June 26, 2025 | 28.8 | 28.97 | 28.37 | 29.38 | 28.71 | 3.92M |
| June 25, 2025 | 29.22 | 28.87 | 28.27 | 29.4 | 28.38 | 5.69M |
| June 24, 2025 | 28.82 | 29.22 | 28.61 | 29.39 | 28.82 | 4.69M |
| June 23, 2025 | 28.8 | 28.85 | 28.25 | 29.25 | 28.62 | 4.09M |