42.16
-0.52(-1.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 43.33 | 42.68 | 42.68 | 43.8 | 42.45 | 10.5M |
| September 04, 2025 | 45.61 | 43.75 | 43.75 | 46.24 | 42.72 | 11M |
| September 03, 2025 | 45.4 | 45.81 | 45.81 | 47.23 | 45.01 | 9.68M |
| September 02, 2025 | 49 | 45.4 | 45.4 | 49.1 | 44.6 | 14.27M |
| September 01, 2025 | 49.04 | 49 | 49 | 51.23 | 48.35 | 12.92M |
| August 29, 2025 | 49.27 | 49.42 | 49.42 | 50.55 | 49.13 | 7.94M |
| August 28, 2025 | 50.03 | 49.5 | 49.5 | 51.01 | 47.42 | 12.4M |
| August 27, 2025 | 52.87 | 50.05 | 50.05 | 53.8 | 50.05 | 12.2M |
| August 26, 2025 | 56.79 | 52.88 | 52.88 | 58.93 | 52.69 | 19.1M |
| August 25, 2025 | 50.5 | 55.62 | 55.62 | 55.62 | 50.2 | 13.15M |
| August 22, 2025 | 51.03 | 50.56 | 50.56 | 51.35 | 49.86 | 8.59M |
| August 21, 2025 | 49 | 51.36 | 51.36 | 53.49 | 48.4 | 15.16M |
| August 20, 2025 | 51.01 | 49.45 | 49.45 | 53 | 49.37 | 16.65M |
| August 19, 2025 | 50.9 | 54.86 | 54.86 | 55.5 | 50.9 | 25.65M |
| August 18, 2025 | 49.44 | 50.5 | 50.5 | 50.87 | 49.44 | 12.13M |
| August 15, 2025 | 50.51 | 49.65 | 49.65 | 51.48 | 48 | 15.34M |
| August 14, 2025 | 52 | 51.26 | 51.26 | 52.82 | 51.2 | 10.14M |
| August 13, 2025 | 52.89 | 52.55 | 52.55 | 54 | 51.5 | 14.65M |
| August 12, 2025 | 56.89 | 53.03 | 53.03 | 57.01 | 52.88 | 15.83M |
| August 11, 2025 | 54.35 | 57.51 | 57.51 | 57.51 | 54.19 | 15.82M |
| August 08, 2025 | 55.64 | 54.34 | 54.34 | 57.25 | 54.06 | 14.08M |
| August 07, 2025 | 57.06 | 55.75 | 55.75 | 58.3 | 55.09 | 12.96M |
| August 06, 2025 | 57.53 | 58.08 | 58.08 | 60.5 | 56.8 | 14.33M |
| August 05, 2025 | 62.32 | 58.58 | 58.58 | 62.6 | 58.23 | 18.35M |
| August 04, 2025 | 62.31 | 64.7 | 64.7 | 64.77 | 58 | 23.45M |
| August 01, 2025 | 58 | 62.92 | 62.92 | 62.92 | 57.9 | 11.62M |
| July 31, 2025 | 52.54 | 57.2 | 57.2 | 57.2 | 52.54 | 20.97M |
| July 30, 2025 | 55.01 | 52 | 52 | 56.55 | 51.86 | 18.12M |
| July 29, 2025 | 58 | 56.37 | 56.37 | 59.65 | 54.86 | 21.51M |
| July 28, 2025 | 54.53 | 60.07 | 60.07 | 62.19 | 53.62 | 24.88M |
| July 25, 2025 | 63 | 57.59 | 57.59 | 68.8 | 57.59 | 20.86M |
| July 24, 2025 | 58.88 | 63.99 | 63.99 | 63.99 | 57.9 | 13.93M |
| July 23, 2025 | 52.9 | 58.79 | 58.79 | 59 | 51.05 | 16.19M |
| July 22, 2025 | 54.56 | 55.36 | 55.36 | 59.99 | 52.5 | 18.25M |
| July 21, 2025 | 49.6 | 54.56 | 54.56 | 54.56 | 49.6 | 14.91M |
| July 18, 2025 | 44.99 | 49.6 | 49.6 | 49.6 | 43.36 | 16.23M |
| July 17, 2025 | 45 | 45.09 | 45.09 | 47.52 | 44.45 | 17.93M |
| July 16, 2025 | 40.16 | 43.2 | 43.2 | 45.06 | 39.6 | 12.58M |
| July 15, 2025 | 42 | 41.05 | 41.05 | 42 | 39.2 | 9.51M |
| July 14, 2025 | 38.94 | 42.13 | 42.13 | 42.13 | 38.35 | 10.95M |
| July 11, 2025 | 37.99 | 38.3 | 38.3 | 40.35 | 37.7 | 9.47M |
| July 10, 2025 | 39.77 | 37.73 | 37.73 | 39.87 | 37.25 | 7.97M |
| July 09, 2025 | 39.62 | 39.64 | 39.64 | 40.95 | 38.22 | 9.79M |
| July 08, 2025 | 41.69 | 39.83 | 39.83 | 41.83 | 38.37 | 10.74M |
| July 07, 2025 | 43.1 | 41.45 | 41.45 | 43.1 | 39.8 | 10.56M |
| July 04, 2025 | 44 | 41.41 | 41.29 | 44.6 | 40.93 | 14.02M |
| July 03, 2025 | 41 | 44.92 | 44.78 | 48.6 | 41 | 17.93M |
| July 02, 2025 | 40.79 | 44.9 | 44.76 | 44.9 | 40.18 | 21.21M |
| July 01, 2025 | 36.23 | 40.82 | 40.7 | 40.82 | 36.22 | 16.13M |
| June 30, 2025 | 33.97 | 37.11 | 37 | 37.37 | 33.97 | 19.53M |
| June 27, 2025 | 30.9 | 33.97 | 33.87 | 33.97 | 30.59 | 13.1M |
| June 26, 2025 | 31.16 | 30.88 | 30.79 | 32.45 | 29.6 | 19.55M |
| June 25, 2025 | 32.25 | 32.85 | 32.75 | 35.08 | 32.2 | 24.53M |
| June 24, 2025 | 31.41 | 33.41 | 33.31 | 34.5 | 31.41 | 23.67M |
| June 23, 2025 | 31.39 | 32.01 | 31.91 | 32.3 | 28.75 | 23.4M |
| June 20, 2025 | 27.07 | 31.94 | 31.94 | 31.94 | 27.07 | 17.42M |
| June 19, 2025 | 28.9 | 29.04 | 29.04 | 30.46 | 28.27 | 23.23M |
| June 18, 2025 | 28.42 | 28 | 28 | 28.88 | 27.01 | 31.72M |
| June 17, 2025 | 30.43 | 29.01 | 29.01 | 31.83 | 28.5 | 38.64M |
| June 16, 2025 | 26.09 | 28.99 | 28.99 | 28.99 | 25.69 | 28.53M |