42.16
-0.08(-0.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 39.52 | 42.24 | 42.24 | 42.85 | 39.52 | 14.13M |
| December 03, 2025 | 41 | 43.11 | 43.11 | 44.88 | 41 | 22.17M |
| December 02, 2025 | 39.5 | 39.18 | 39.18 | 39.8 | 38.81 | 3.03M |
| December 01, 2025 | 39.57 | 39.52 | 39.52 | 39.7 | 38.83 | 3.89M |
| November 28, 2025 | 39.52 | 39.59 | 39.59 | 40.29 | 39.31 | 4.47M |
| November 27, 2025 | 39.28 | 39.66 | 39.66 | 40.63 | 39.1 | 7.73M |
| November 26, 2025 | 37.86 | 37.68 | 37.68 | 38.33 | 37.58 | 2.36M |
| November 25, 2025 | 37.42 | 38.02 | 38.02 | 38.43 | 37.37 | 2.87M |
| November 24, 2025 | 37.02 | 37.2 | 37.2 | 37.63 | 37 | 2.49M |
| November 21, 2025 | 37.9 | 36.82 | 36.82 | 38.25 | 36.77 | 3.45M |
| November 20, 2025 | 38.83 | 38.15 | 38.15 | 39.3 | 38.05 | 2.69M |
| November 19, 2025 | 39.23 | 38.72 | 38.72 | 39.83 | 38.4 | 3.4M |
| November 18, 2025 | 40.07 | 39.39 | 39.39 | 40.2 | 38.97 | 3.93M |
| November 17, 2025 | 40.77 | 40.11 | 40.11 | 40.91 | 39.61 | 4.01M |
| November 14, 2025 | 42 | 40.76 | 40.76 | 42.93 | 40.71 | 5.87M |
| November 13, 2025 | 40.47 | 41.7 | 41.7 | 41.87 | 40.19 | 5.33M |
| November 12, 2025 | 40.15 | 40.55 | 40.55 | 40.65 | 39.44 | 2.95M |
| November 11, 2025 | 39.9 | 40.24 | 40.24 | 40.95 | 39.7 | 3.58M |
| November 10, 2025 | 40.7 | 39.81 | 39.81 | 41.08 | 39.46 | 4.43M |
| November 07, 2025 | 39.97 | 40.69 | 40.69 | 41.5 | 39.86 | 4.1M |
| November 06, 2025 | 40.22 | 39.93 | 39.93 | 40.39 | 39.77 | 3.21M |
| November 05, 2025 | 38.88 | 40.22 | 40.22 | 40.56 | 38.72 | 4.79M |
| November 04, 2025 | 40.63 | 39.14 | 39.14 | 40.95 | 38.68 | 6.57M |
| November 03, 2025 | 40.36 | 41.18 | 41.18 | 41.8 | 39.89 | 6.67M |
| October 31, 2025 | 39.93 | 40.05 | 40.05 | 40.67 | 39.55 | 3.69M |
| October 30, 2025 | 40.68 | 39.9 | 39.9 | 41.22 | 39.66 | 4.01M |
| October 29, 2025 | 40.36 | 40.82 | 40.82 | 40.87 | 39.97 | 3.61M |
| October 28, 2025 | 40.1 | 40.44 | 40.44 | 41.3 | 39.79 | 5.17M |
| October 27, 2025 | 39.09 | 40.2 | 40.2 | 40.37 | 39 | 5.8M |
| October 24, 2025 | 39.18 | 39.01 | 39.01 | 39.39 | 38.84 | 3.84M |
| October 23, 2025 | 39.43 | 39.07 | 39.07 | 39.5 | 38.31 | 4.31M |
| October 22, 2025 | 40.43 | 39.58 | 39.58 | 40.87 | 39.45 | 6.86M |
| October 21, 2025 | 41.81 | 40.48 | 40.48 | 43.49 | 39.88 | 11.6M |
| October 20, 2025 | 38.3 | 40.43 | 40.43 | 40.74 | 38.24 | 8.19M |
| October 17, 2025 | 38.84 | 38.01 | 38.01 | 39.02 | 37.87 | 4.26M |
| October 16, 2025 | 39.29 | 38.12 | 38.12 | 39.56 | 37.99 | 4.91M |
| October 15, 2025 | 38.96 | 39.57 | 39.57 | 40.12 | 38.73 | 4.8M |
| October 14, 2025 | 39.68 | 39.07 | 39.07 | 40.35 | 38.82 | 6.67M |
| October 13, 2025 | 37.1 | 39.58 | 39.58 | 39.8 | 37.1 | 7.01M |
| October 10, 2025 | 38.46 | 38.7 | 38.7 | 39.13 | 38.15 | 4.72M |
| October 09, 2025 | 39.05 | 38.57 | 38.57 | 39.49 | 38.4 | 5.9M |
| September 30, 2025 | 38.8 | 39.04 | 39.04 | 39.57 | 38.6 | 5.25M |
| September 29, 2025 | 37.8 | 38.8 | 38.8 | 39.1 | 37.67 | 8.05M |
| September 26, 2025 | 36.5 | 37.81 | 37.81 | 38.08 | 36.22 | 8.3M |
| September 25, 2025 | 36.67 | 36.32 | 36.32 | 36.7 | 36 | 4.74M |
| September 24, 2025 | 35.72 | 36.7 | 36.7 | 36.84 | 35.71 | 5.91M |
| September 23, 2025 | 33.87 | 35.97 | 35.97 | 36.02 | 33.87 | 6.76M |
| September 22, 2025 | 34.96 | 35.6 | 35.6 | 35.97 | 34.62 | 5.14M |
| September 19, 2025 | 33.87 | 35.09 | 35.09 | 35.66 | 33.87 | 7.13M |
| September 18, 2025 | 34.29 | 33.88 | 33.88 | 35.08 | 33.41 | 4.86M |
| September 17, 2025 | 33.52 | 34.28 | 34.28 | 34.67 | 33.22 | 4.91M |
| September 16, 2025 | 34.16 | 33.55 | 33.55 | 34.3 | 32.74 | 5.8M |
| September 15, 2025 | 35.16 | 34.06 | 34.06 | 35.3 | 34.02 | 4.26M |
| September 12, 2025 | 35.01 | 35.24 | 35.24 | 35.87 | 34.55 | 4.57M |
| September 11, 2025 | 34.48 | 34.92 | 34.92 | 35.35 | 34.09 | 4.05M |
| September 10, 2025 | 34.7 | 34.59 | 34.59 | 35.17 | 34.46 | 2.81M |
| September 09, 2025 | 35.44 | 34.86 | 34.86 | 35.7 | 34.69 | 4.23M |
| September 08, 2025 | 35.2 | 35.47 | 35.47 | 35.77 | 34.9 | 4.32M |
| September 05, 2025 | 33.76 | 35.06 | 35.06 | 35.5 | 33.51 | 7.95M |
| September 04, 2025 | 33.44 | 33.59 | 33.59 | 34.26 | 33 | 6.19M |
