40.29
+1.69(+4.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 39.82 | 38.6 | 38.6 | 39.82 | 38.18 | 2.22M |
| December 03, 2025 | 39.87 | 38.71 | 38.71 | 39.9 | 38.55 | 3.37M |
| December 02, 2025 | 40 | 39.89 | 39.89 | 40.42 | 39.66 | 3.53M |
| December 01, 2025 | 39.7 | 39.98 | 39.98 | 40.3 | 39.4 | 3.28M |
| November 28, 2025 | 39.82 | 39.69 | 39.69 | 40.3 | 39.4 | 3.35M |
| November 27, 2025 | 39.51 | 39.33 | 39.33 | 39.99 | 39.2 | 3.63M |
| November 26, 2025 | 39.71 | 39.27 | 39.27 | 40.1 | 39.14 | 3.63M |
| November 25, 2025 | 39.97 | 39.86 | 39.86 | 40.88 | 39.75 | 4.07M |
| November 24, 2025 | 38.49 | 39.49 | 39.5 | 39.89 | 38.25 | 3.27M |
| November 21, 2025 | 39.19 | 38.3 | 38.3 | 39.97 | 38.01 | 4.34M |
| November 20, 2025 | 41.12 | 40 | 40 | 41.4 | 39.95 | 4.08M |
| November 19, 2025 | 42.12 | 40.98 | 40.98 | 42.5 | 40.55 | 4.24M |
| November 18, 2025 | 42.83 | 42.1 | 42.1 | 43.08 | 41.93 | 3.88M |
| November 17, 2025 | 43.5 | 43.09 | 43.09 | 44.1 | 42.79 | 4.69M |
| November 14, 2025 | 44.93 | 43.9 | 43.9 | 45.01 | 43.86 | 5.79M |
| November 13, 2025 | 44.37 | 45.42 | 45.42 | 46.63 | 44.37 | 6.24M |
| November 12, 2025 | 46.46 | 45.83 | 45.83 | 46.68 | 45.01 | 6.78M |
| November 11, 2025 | 45.33 | 47 | 47 | 47.77 | 44.76 | 12.03M |
| November 10, 2025 | 43.85 | 45.34 | 45.34 | 46.68 | 43.64 | 9.42M |
| November 07, 2025 | 44.37 | 43.86 | 43.86 | 45.28 | 43.86 | 5.25M |
| November 06, 2025 | 45.86 | 44.53 | 44.53 | 45.99 | 44.09 | 9.82M |
| November 05, 2025 | 46.51 | 46.75 | 46.75 | 47.58 | 46.31 | 9.62M |
| November 04, 2025 | 45.87 | 47.67 | 47.67 | 49.84 | 45.65 | 13.64M |
| November 03, 2025 | 46.5 | 46.29 | 46.29 | 46.99 | 45.61 | 7.5M |
| October 31, 2025 | 44.75 | 46.21 | 46.21 | 47.13 | 44.55 | 9.54M |
| October 30, 2025 | 44.31 | 45.21 | 45.21 | 45.7 | 43.82 | 7.3M |
| October 29, 2025 | 44.49 | 44.77 | 44.77 | 45.5 | 44.08 | 6.38M |
| October 28, 2025 | 43.09 | 44.05 | 44.05 | 44.83 | 43.09 | 5.3M |
| October 27, 2025 | 43.6 | 43.38 | 43.38 | 44.11 | 43.09 | 5.29M |
| October 24, 2025 | 42.07 | 42.41 | 42.41 | 42.8 | 42 | 4.34M |
| October 23, 2025 | 43.5 | 42.06 | 42.06 | 43.8 | 41.09 | 7.27M |
| October 22, 2025 | 45 | 43.84 | 43.84 | 45 | 43.8 | 6.27M |
| October 21, 2025 | 44.95 | 45.2 | 45.2 | 45.65 | 44.25 | 7.93M |
| October 20, 2025 | 47.14 | 44.89 | 44.89 | 47.49 | 44.21 | 11.04M |
| October 17, 2025 | 49.92 | 46.65 | 46.65 | 50.09 | 46.4 | 14.19M |
| October 16, 2025 | 45.34 | 50.09 | 50.09 | 54 | 45.05 | 23.7M |
| October 15, 2025 | 45.2 | 45.15 | 45.15 | 45.87 | 44.62 | 4.15M |
| October 14, 2025 | 45.5 | 45.51 | 45.51 | 47.92 | 44.97 | 7.43M |
| October 13, 2025 | 43.76 | 45.17 | 45.17 | 45.5 | 43.15 | 5.92M |
| October 10, 2025 | 47.18 | 46.36 | 46.36 | 48.09 | 46.3 | 7.8M |
| October 09, 2025 | 48.25 | 47.59 | 47.59 | 48.5 | 47.42 | 6.95M |
| September 30, 2025 | 49.43 | 48.22 | 48.22 | 49.8 | 47.67 | 7.85M |
| September 29, 2025 | 46.36 | 48.92 | 48.92 | 51 | 46.36 | 10.29M |
| September 26, 2025 | 49.7 | 47.2 | 47.2 | 50.07 | 47.2 | 12.26M |
| September 25, 2025 | 48.6 | 51.09 | 51.09 | 54.58 | 47.98 | 16.98M |
| September 24, 2025 | 50.13 | 48.53 | 48.53 | 50.19 | 48.13 | 12.95M |
| September 23, 2025 | 51.1 | 51.55 | 51.55 | 52.2 | 49.5 | 15.76M |
| September 22, 2025 | 48.62 | 51.02 | 51.02 | 52.5 | 48.1 | 19.23M |
| September 19, 2025 | 47.48 | 48.66 | 48.66 | 49.8 | 46.46 | 15.63M |
| September 18, 2025 | 48.25 | 47.03 | 47.03 | 48.95 | 46.31 | 9.37M |
| September 17, 2025 | 48.06 | 47.7 | 47.7 | 48.6 | 47.51 | 7.09M |
| September 16, 2025 | 46.75 | 48.22 | 48.22 | 48.99 | 46.61 | 9.52M |
| September 15, 2025 | 47.59 | 47 | 47 | 49.01 | 46.9 | 10.83M |
| September 12, 2025 | 47.48 | 46.67 | 46.67 | 48.83 | 46.65 | 8.64M |
| September 11, 2025 | 44.96 | 46.67 | 46.67 | 47.49 | 44.38 | 9.25M |
| September 10, 2025 | 45.8 | 45.25 | 45.25 | 46.71 | 44.98 | 5.65M |
| September 09, 2025 | 45.77 | 45.46 | 45.46 | 46.29 | 44.7 | 5.71M |
| September 08, 2025 | 44.69 | 45.83 | 45.83 | 46.35 | 44.59 | 8.22M |
| September 05, 2025 | 43.04 | 44.14 | 44.14 | 44.21 | 42.77 | 4.43M |
| September 04, 2025 | 44.27 | 43.12 | 43.12 | 45.2 | 42.31 | 6.77M |
