43.53
+1.79(+4.29%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 42.15 | 43.53 | 43.53 | 44.56 | 41.65 | 70.87M |
August 15, 2025 | 40.68 | 41.74 | 41.74 | 41.84 | 40.68 | 39.37M |
August 14, 2025 | 41.45 | 41.04 | 41.04 | 42.6 | 40.95 | 57.54M |
August 13, 2025 | 41.09 | 41.39 | 41.39 | 41.67 | 40.75 | 45.34M |
August 12, 2025 | 40 | 41.08 | 41.08 | 41.25 | 39.63 | 45.4M |
August 11, 2025 | 39.5 | 40.05 | 40.05 | 40.37 | 39.48 | 20.29M |
August 08, 2025 | 40.55 | 39.57 | 39.57 | 40.66 | 39.55 | 27.09M |
August 07, 2025 | 40.79 | 40.73 | 40.73 | 41.29 | 40.42 | 35.97M |
August 06, 2025 | 39.91 | 40.75 | 40.75 | 40.98 | 39.68 | 28.67M |
August 05, 2025 | 39.89 | 39.84 | 39.84 | 39.97 | 39.61 | 15.35M |
August 04, 2025 | 39.09 | 39.76 | 39.76 | 39.79 | 38.98 | 15.04M |
August 01, 2025 | 39.91 | 39.21 | 39.21 | 40.26 | 39 | 22.22M |
July 31, 2025 | 39.88 | 39.89 | 39.89 | 40.6 | 39.76 | 25.91M |
July 30, 2025 | 41 | 40.13 | 40.13 | 41.25 | 39.97 | 26.86M |
July 29, 2025 | 40.57 | 41.08 | 41.08 | 41.44 | 40.39 | 28.55M |
July 28, 2025 | 41.22 | 40.75 | 40.75 | 41.37 | 40.73 | 25.25M |
July 25, 2025 | 40.38 | 41.18 | 41.18 | 41.19 | 40.11 | 29.94M |
July 24, 2025 | 40.06 | 40.5 | 40.5 | 40.71 | 39.96 | 26.76M |
July 23, 2025 | 40.2 | 40.06 | 40.06 | 40.68 | 39.85 | 28.33M |
July 22, 2025 | 41.21 | 40.58 | 40.58 | 41.43 | 40.41 | 41.65M |
July 21, 2025 | 40.15 | 41.44 | 41.44 | 43.11 | 40.1 | 71.21M |
July 18, 2025 | 39.48 | 39.35 | 39.35 | 40.18 | 38.9 | 32.14M |
July 17, 2025 | 38.6 | 39.22 | 39.22 | 39.5 | 38.31 | 28.57M |
July 16, 2025 | 38.55 | 38.89 | 38.89 | 39.53 | 38.39 | 28.66M |
July 15, 2025 | 38.29 | 38.54 | 38.54 | 38.65 | 38.01 | 20.97M |
July 14, 2025 | 38.29 | 38.27 | 38.27 | 38.69 | 37.86 | 16.53M |
July 11, 2025 | 38.09 | 38.57 | 38.57 | 38.72 | 37.84 | 21.5M |
July 10, 2025 | 37.8 | 38.16 | 38.16 | 38.3 | 37.8 | 12.58M |
July 09, 2025 | 38.35 | 37.92 | 37.92 | 38.51 | 37.84 | 16.55M |
July 08, 2025 | 38 | 38.49 | 38.49 | 38.56 | 38 | 18.2M |
July 07, 2025 | 38.18 | 37.82 | 37.82 | 38.26 | 37.61 | 13.82M |
July 04, 2025 | 38.62 | 38.12 | 38.12 | 38.8 | 37.86 | 20.86M |
July 03, 2025 | 38.54 | 38.65 | 38.65 | 38.94 | 38.2 | 16.98M |
July 02, 2025 | 39.75 | 38.5 | 38.5 | 39.76 | 38.33 | 30.98M |
July 01, 2025 | 39.71 | 40.09 | 40.09 | 40.83 | 39.28 | 38.72M |
June 30, 2025 | 39.6 | 39.69 | 39.69 | 40.13 | 39.48 | 25.14M |
June 27, 2025 | 40.06 | 39.57 | 39.57 | 40.23 | 39.48 | 26.86M |
June 26, 2025 | 40.4 | 39.66 | 39.66 | 40.41 | 39.63 | 31.62M |
June 25, 2025 | 39.56 | 40.46 | 40.46 | 40.46 | 39.3 | 45.29M |
June 24, 2025 | 37.95 | 39.55 | 39.55 | 39.84 | 37.95 | 41.43M |
June 23, 2025 | 37.17 | 37.85 | 37.85 | 38.3 | 37.01 | 18.04M |
June 20, 2025 | 38.05 | 37.53 | 37.53 | 38.75 | 37.46 | 21.09M |
June 19, 2025 | 39.03 | 38.4 | 38.4 | 39.45 | 38.26 | 28.8M |
June 18, 2025 | 37.6 | 39.01 | 39.01 | 39.48 | 37.36 | 32.32M |
June 17, 2025 | 38.32 | 37.84 | 37.84 | 38.88 | 37.55 | 22.13M |
June 16, 2025 | 38.43 | 38.31 | 38.31 | 38.95 | 38.13 | 23.62M |
June 13, 2025 | 38.49 | 38.8 | 38.8 | 39.4 | 37.91 | 63.86M |
June 12, 2025 | 38.55 | 38.81 | 38.81 | 39.48 | 38.36 | 29.08M |
June 11, 2025 | 38.26 | 38.77 | 38.77 | 39.3 | 38.2 | 20.6M |
June 10, 2025 | 39.38 | 38.24 | 38.24 | 39.6 | 37.8 | 25.22M |
June 09, 2025 | 38.9 | 39.42 | 39.42 | 39.68 | 38.7 | 23.53M |
June 06, 2025 | 38.57 | 38.93 | 38.93 | 39.45 | 38.31 | 23.36M |
June 05, 2025 | 37.98 | 38.69 | 38.69 | 38.82 | 37.86 | 23.54M |
June 04, 2025 | 37.82 | 38.09 | 38.09 | 38.38 | 37.69 | 16.69M |
June 03, 2025 | 36.98 | 37.68 | 37.68 | 37.98 | 36.76 | 18.21M |
May 30, 2025 | 37.98 | 37.38 | 37.38 | 38 | 37.19 | 16.55M |
May 29, 2025 | 37.7 | 38.28 | 38.28 | 38.5 | 37.7 | 20.96M |
May 28, 2025 | 37.89 | 37.67 | 37.67 | 38.15 | 37.52 | 13.75M |
May 27, 2025 | 38.5 | 37.77 | 37.77 | 38.68 | 37.73 | 18.1M |
May 26, 2025 | 38.12 | 38.69 | 38.69 | 39 | 38.05 | 19.2M |