40.80
-1.83(-4.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 42.43 | 40.8 | 40.8 | 43.47 | 40.77 | 21.74M |
| September 25, 2025 | 42.05 | 42.63 | 42.63 | 44.34 | 42.05 | 25.64M |
| September 24, 2025 | 42 | 42.55 | 42.55 | 42.65 | 41.16 | 21.15M |
| September 23, 2025 | 45 | 42.5 | 42.5 | 45.5 | 41.03 | 34.07M |
| September 22, 2025 | 43.75 | 44.66 | 44.66 | 45 | 42.83 | 32.57M |
| September 19, 2025 | 45.11 | 43.45 | 43.45 | 45.5 | 43.39 | 32.95M |
| September 18, 2025 | 45 | 45 | 45 | 48.48 | 43.9 | 59.17M |
| September 17, 2025 | 40.01 | 44.61 | 44.61 | 46.9 | 39.9 | 53.27M |
| September 16, 2025 | 35.68 | 39.1 | 39.1 | 40.58 | 35.62 | 52.66M |
| September 15, 2025 | 35.5 | 35.1 | 35.1 | 35.92 | 34.61 | 17.77M |
| September 12, 2025 | 36.5 | 35.74 | 35.74 | 36.79 | 35.63 | 20.97M |
| September 11, 2025 | 34.92 | 36.65 | 36.65 | 37.65 | 34.2 | 30.54M |
| September 10, 2025 | 34.45 | 34.85 | 34.85 | 35.66 | 33.94 | 19.88M |
| September 09, 2025 | 35.8 | 34.87 | 34.87 | 36.35 | 34.35 | 21.72M |
| September 08, 2025 | 33.34 | 35.57 | 35.57 | 35.94 | 33.33 | 30.32M |
| September 05, 2025 | 32.28 | 33.61 | 33.61 | 33.76 | 31.89 | 18.55M |
| September 04, 2025 | 33.3 | 32.28 | 32.28 | 34.28 | 31.45 | 22.74M |
| September 03, 2025 | 32.5 | 32.6 | 32.6 | 33.47 | 32.3 | 20.85M |
| September 02, 2025 | 35.63 | 31.99 | 31.99 | 35.63 | 31.81 | 30.92M |
| September 01, 2025 | 36.7 | 35.77 | 35.77 | 36.7 | 35.04 | 27.41M |
| August 29, 2025 | 36.36 | 36.76 | 36.76 | 37.82 | 35.33 | 38.05M |
| August 28, 2025 | 35.97 | 36.28 | 36.28 | 36.29 | 34.59 | 32.45M |
| August 27, 2025 | 37.18 | 36.42 | 36.42 | 38.24 | 35.9 | 30.34M |
| August 26, 2025 | 36.8 | 36.26 | 36.26 | 37.35 | 36.2 | 24.86M |
| August 25, 2025 | 36 | 36.98 | 36.98 | 37.28 | 35.4 | 34.92M |
| August 22, 2025 | 35.61 | 36.28 | 36.28 | 36.48 | 35.01 | 30.29M |
| August 21, 2025 | 38.54 | 36.01 | 36.01 | 38.54 | 35.3 | 39.85M |
| August 20, 2025 | 36 | 38.85 | 38.85 | 39.58 | 35 | 47.73M |
| August 19, 2025 | 37.77 | 36.15 | 36.15 | 38.13 | 35.62 | 39.17M |
| August 18, 2025 | 35.04 | 37.09 | 37.09 | 38.38 | 34.45 | 45.72M |
| August 15, 2025 | 31.6 | 34.11 | 34.11 | 35 | 31.6 | 41.49M |
| August 14, 2025 | 33.45 | 31.87 | 31.87 | 33.67 | 31.71 | 29.75M |
| August 13, 2025 | 33.22 | 33.55 | 33.55 | 33.79 | 32.58 | 34.27M |
| August 12, 2025 | 32.27 | 33.78 | 33.78 | 34.1 | 31.67 | 44.01M |
| August 11, 2025 | 32.51 | 32.74 | 32.74 | 33.52 | 31.68 | 44.02M |
| August 08, 2025 | 30.19 | 32.08 | 32.08 | 33 | 29.81 | 39.45M |
| August 07, 2025 | 31.98 | 30.35 | 30.35 | 32.19 | 30.12 | 34.98M |
| August 06, 2025 | 30.08 | 31.48 | 31.48 | 32.8 | 30.08 | 39.42M |
| August 05, 2025 | 30.01 | 30.15 | 30.15 | 31.18 | 29.55 | 28.79M |
| August 04, 2025 | 30.13 | 29.92 | 29.92 | 31.24 | 29.78 | 26.13M |
| August 01, 2025 | 30.51 | 30.15 | 30.15 | 31.88 | 30 | 31.22M |
| July 31, 2025 | 30.21 | 30.01 | 30.01 | 31.1 | 29.67 | 32.12M |
| July 30, 2025 | 30 | 29.86 | 29.86 | 30.45 | 29.5 | 21.42M |
| July 29, 2025 | 27.25 | 30.33 | 30.33 | 30.6 | 27.1 | 36.21M |
| July 28, 2025 | 27.08 | 27.28 | 27.28 | 27.58 | 26.8 | 16.2M |
| July 25, 2025 | 26.98 | 27.13 | 27.13 | 27.98 | 26.45 | 24.74M |
| July 24, 2025 | 28.65 | 27.66 | 27.66 | 28.87 | 27.57 | 19.95M |
| July 23, 2025 | 28.78 | 28.8 | 28.8 | 28.98 | 28.16 | 19.95M |
| July 22, 2025 | 26.48 | 29.3 | 29.3 | 30.12 | 26.48 | 47.01M |
| July 21, 2025 | 25.58 | 26.7 | 26.7 | 26.85 | 25.53 | 19.88M |
| July 18, 2025 | 26.04 | 25.65 | 25.65 | 26.11 | 25.5 | 10.28M |
| July 17, 2025 | 25.45 | 26.15 | 26.15 | 26.28 | 25.05 | 14.02M |
| July 16, 2025 | 25.91 | 25.43 | 25.43 | 25.99 | 25.25 | 11.13M |
| July 15, 2025 | 25.06 | 25.96 | 25.96 | 26.1 | 24.97 | 17.55M |
| July 14, 2025 | 24.98 | 25.15 | 25.15 | 25.19 | 24.86 | 6.24M |
| July 11, 2025 | 25.38 | 25.12 | 25.12 | 25.46 | 25 | 8.57M |
| July 10, 2025 | 25.4 | 25.48 | 25.48 | 25.8 | 25.14 | 9.83M |
| July 09, 2025 | 25.35 | 25.43 | 25.43 | 25.87 | 25.25 | 14.03M |
| July 08, 2025 | 24.52 | 25.5 | 25.5 | 25.64 | 24.39 | 16.8M |
| July 07, 2025 | 24.92 | 24.49 | 24.49 | 25.08 | 24.37 | 11.54M |