41.67
-1.08(-2.53%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 42.3 | 41.67 | 41.67 | 42.75 | 40.62 | 8.69M |
| September 05, 2025 | 43.21 | 42.75 | 42.75 | 43.85 | 41.49 | 9.62M |
| September 04, 2025 | 44.61 | 43.53 | 43.53 | 46.69 | 42.6 | 7.55M |
| September 03, 2025 | 45.5 | 44.51 | 44.51 | 46.45 | 44.3 | 6.92M |
| September 02, 2025 | 47.45 | 45.02 | 45.02 | 47.68 | 43.33 | 9.43M |
| September 01, 2025 | 48.18 | 47.42 | 47.42 | 50.28 | 47.2 | 10.76M |
| August 29, 2025 | 49.74 | 48.72 | 48.72 | 50.92 | 48.3 | 8.99M |
| August 28, 2025 | 51.61 | 50.3 | 50.3 | 51.99 | 47.9 | 10.89M |
| August 27, 2025 | 55.11 | 51.28 | 51.28 | 55.55 | 51.01 | 12.88M |
| August 26, 2025 | 59.21 | 55.06 | 55.06 | 61.76 | 54.78 | 14.56M |
| August 25, 2025 | 49.51 | 59.41 | 59.41 | 59.41 | 49.12 | 17.59M |
| August 22, 2025 | 50.56 | 49.51 | 49.51 | 51.75 | 49.37 | 7.88M |
| August 21, 2025 | 53.8 | 50.73 | 50.73 | 53.84 | 50.5 | 7.8M |
| August 20, 2025 | 53.7 | 52.94 | 52.94 | 55.2 | 52.42 | 10.35M |
| August 19, 2025 | 57.4 | 54.33 | 54.33 | 60.95 | 54.33 | 15.4M |
| August 18, 2025 | 56.37 | 56.94 | 56.94 | 59 | 54.98 | 14.29M |
| August 15, 2025 | 52 | 55.35 | 55.35 | 56.55 | 51.01 | 11.99M |
| August 14, 2025 | 53 | 51.89 | 51.89 | 54.3 | 51.68 | 9.79M |
| August 13, 2025 | 50.02 | 52.38 | 52.38 | 53.3 | 48.66 | 15.88M |
| August 12, 2025 | 55.01 | 50.48 | 50.48 | 55.12 | 49.36 | 15.97M |
| August 11, 2025 | 50.9 | 55.27 | 55.27 | 56.26 | 50.7 | 13.17M |
| August 08, 2025 | 51.88 | 50.86 | 50.86 | 52.98 | 50.3 | 8.95M |
| August 07, 2025 | 51.75 | 52.02 | 52.02 | 55.27 | 48.51 | 16.79M |
| August 06, 2025 | 53.01 | 54.17 | 54.17 | 57.42 | 52.8 | 12.49M |
| August 05, 2025 | 57.8 | 53.75 | 53.75 | 59.87 | 52.66 | 12.54M |
| August 04, 2025 | 59.56 | 58.15 | 58.15 | 60.19 | 54.13 | 13.74M |
| August 01, 2025 | 55 | 59.56 | 59.56 | 59.62 | 54.62 | 18.52M |
| July 31, 2025 | 52 | 56.33 | 56.33 | 58.99 | 50.8 | 17.94M |
| July 30, 2025 | 48.8 | 51.98 | 51.98 | 52.4 | 46.56 | 18M |
| July 29, 2025 | 43.47 | 50.61 | 50.61 | 51.77 | 42.5 | 22.4M |
| July 28, 2025 | 44 | 43.9 | 43.9 | 45.5 | 39.75 | 19.31M |
| July 25, 2025 | 42.68 | 46.43 | 46.43 | 47.88 | 42.05 | 20M |
| July 24, 2025 | 44.5 | 42.6 | 42.6 | 46.2 | 42.01 | 16.99M |
| July 23, 2025 | 38.58 | 43.75 | 43.75 | 48.9 | 38.58 | 23.08M |
| July 22, 2025 | 36.81 | 40.82 | 40.82 | 42.5 | 36.81 | 22.14M |
| July 21, 2025 | 32.34 | 37.92 | 37.92 | 37.92 | 31.99 | 20.2M |
| July 18, 2025 | 32.5 | 31.6 | 31.6 | 32.77 | 31 | 7.41M |
| July 17, 2025 | 29.17 | 32.85 | 32.85 | 34.25 | 29.15 | 13.23M |
| July 16, 2025 | 28.26 | 29.35 | 29.35 | 29.86 | 28.04 | 5.09M |
| July 15, 2025 | 28.65 | 28.42 | 28.42 | 28.79 | 28 | 3.02M |
| July 14, 2025 | 27.77 | 28.83 | 28.83 | 30.19 | 27.57 | 6.3M |
| July 11, 2025 | 27.52 | 27.86 | 27.86 | 28.3 | 27.43 | 3.2M |
| July 10, 2025 | 26.61 | 27.44 | 27.44 | 27.99 | 26.51 | 3.16M |
| July 09, 2025 | 26.52 | 26.73 | 26.73 | 26.96 | 26.39 | 1.73M |
| July 08, 2025 | 26.84 | 26.66 | 26.66 | 27.3 | 26.46 | 2.14M |
| July 07, 2025 | 26.75 | 26.63 | 26.63 | 27.09 | 26.27 | 2M |
| July 04, 2025 | 27 | 26.77 | 26.77 | 27.25 | 26.5 | 2.31M |
| July 03, 2025 | 26.5 | 26.92 | 26.92 | 27.08 | 26.26 | 2.92M |
| July 02, 2025 | 26.25 | 26.51 | 26.51 | 27.14 | 26.25 | 3.08M |
| July 01, 2025 | 25.71 | 26.36 | 26.36 | 26.39 | 25.69 | 2.58M |
| June 30, 2025 | 25.18 | 25.7 | 25.7 | 25.75 | 24.98 | 1.73M |
| June 27, 2025 | 24.95 | 25.18 | 25.18 | 25.45 | 24.95 | 1.35M |
| June 26, 2025 | 25.22 | 25.02 | 25.02 | 25.32 | 24.75 | 1.27M |
| June 25, 2025 | 25.39 | 25.22 | 25.22 | 25.52 | 24.91 | 1.49M |
| June 24, 2025 | 25.37 | 25.39 | 25.39 | 25.73 | 25.18 | 1.19M |
| June 23, 2025 | 24.56 | 25.18 | 25.18 | 25.27 | 24.56 | 1.31M |
| June 20, 2025 | 24.9 | 24.78 | 24.78 | 25.18 | 24.65 | 1.11M |
| June 19, 2025 | 25.76 | 24.95 | 24.95 | 25.89 | 24.83 | 1.88M |
| June 18, 2025 | 26.12 | 25.78 | 25.78 | 26.31 | 25.61 | 1.86M |
| June 17, 2025 | 26.67 | 26.22 | 26.22 | 27.22 | 25.97 | 2.92M |