40.24
+0.87(+2.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 39.37 | 40.24 | 40.24 | 40.35 | 39.3 | 6.3M |
| October 23, 2025 | 40.14 | 39.37 | 39.37 | 40.47 | 38.78 | 7.27M |
| October 22, 2025 | 40.42 | 40.27 | 40.27 | 41.15 | 40.24 | 5.04M |
| October 21, 2025 | 40.63 | 40.57 | 40.57 | 40.72 | 40.12 | 4.27M |
| October 20, 2025 | 40.2 | 40.26 | 40.26 | 40.52 | 39.73 | 4.02M |
| October 17, 2025 | 40.46 | 39.8 | 39.8 | 40.97 | 39.71 | 5.36M |
| October 16, 2025 | 40.33 | 40.61 | 40.61 | 41.21 | 40.06 | 5.95M |
| October 15, 2025 | 39.42 | 40.53 | 40.53 | 40.65 | 39.09 | 6.66M |
| October 14, 2025 | 40.5 | 39.18 | 39.18 | 40.99 | 39.08 | 6.36M |
| October 13, 2025 | 39.38 | 40.24 | 40.24 | 40.37 | 39.2 | 5.76M |
| October 10, 2025 | 41.34 | 41.07 | 41.07 | 41.77 | 40.93 | 5.71M |
| October 09, 2025 | 41.15 | 41.7 | 41.7 | 41.99 | 40.88 | 7.14M |
| September 30, 2025 | 40.69 | 41.42 | 41.42 | 41.52 | 40.45 | 6.27M |
| September 29, 2025 | 40.41 | 40.54 | 40.54 | 40.73 | 39.41 | 6.29M |
| September 26, 2025 | 41.13 | 40.68 | 40.68 | 41.22 | 40.42 | 6.69M |
| September 25, 2025 | 42.82 | 41.55 | 41.55 | 42.82 | 41.08 | 8.1M |
| September 24, 2025 | 40.35 | 41.36 | 41.36 | 41.46 | 40.06 | 7.14M |
| September 23, 2025 | 41.68 | 40.58 | 40.58 | 41.68 | 39.66 | 10.21M |
| September 22, 2025 | 41.64 | 41.71 | 41.71 | 42.26 | 41 | 8.23M |
| September 19, 2025 | 42.82 | 41.56 | 41.56 | 43.82 | 41.43 | 16.49M |
| September 18, 2025 | 44.76 | 43.65 | 43.65 | 45.19 | 43.07 | 18.86M |
| September 17, 2025 | 45.61 | 44.74 | 44.74 | 45.9 | 44.24 | 26.47M |
| September 16, 2025 | 47.3 | 47.15 | 47.15 | 48.66 | 46.09 | 39.42M |
| September 15, 2025 | 44.48 | 45.92 | 45.92 | 46.49 | 44.27 | 25.78M |
| September 12, 2025 | 43.33 | 44.43 | 44.43 | 44.94 | 42.43 | 19.99M |
| September 11, 2025 | 43.05 | 43.49 | 43.49 | 43.5 | 40.05 | 17.64M |
| September 10, 2025 | 43.09 | 44.47 | 44.47 | 45 | 43 | 13.34M |
| September 09, 2025 | 44.17 | 43.19 | 43.19 | 44.85 | 43.11 | 9.17M |
| September 08, 2025 | 44.19 | 44.49 | 44.49 | 44.69 | 43.7 | 10.14M |
| September 05, 2025 | 42.69 | 44.21 | 44.21 | 44.28 | 42.39 | 10.47M |
| September 04, 2025 | 43.91 | 42.57 | 42.57 | 44.77 | 41.74 | 11.32M |
| September 03, 2025 | 44.27 | 43.98 | 43.98 | 45.7 | 43.67 | 12.12M |
| September 02, 2025 | 45 | 44.19 | 44.19 | 45.65 | 43.74 | 11.59M |
| September 01, 2025 | 44.19 | 45.36 | 45.36 | 45.59 | 44 | 13.62M |
| August 29, 2025 | 43.27 | 44.34 | 44.34 | 45.17 | 43.13 | 13.76M |
| August 28, 2025 | 43.6 | 43.25 | 43.25 | 43.96 | 41.65 | 13.98M |
| August 27, 2025 | 45.18 | 43.49 | 43.49 | 45.78 | 43.49 | 16.12M |
| August 26, 2025 | 46.68 | 45.18 | 45.18 | 46.7 | 45.17 | 16.75M |
| August 25, 2025 | 46.21 | 47.02 | 47.02 | 47.31 | 46.11 | 14.75M |
| August 22, 2025 | 45.96 | 46.21 | 46.21 | 46.33 | 45.61 | 10.03M |
| August 21, 2025 | 46.64 | 45.96 | 45.96 | 47.05 | 45.67 | 12.4M |
| August 20, 2025 | 47.8 | 46.4 | 46.4 | 47.8 | 45.68 | 15.9M |
| August 19, 2025 | 49.15 | 48.21 | 48.21 | 50.25 | 48.2 | 19.88M |
| August 18, 2025 | 47.5 | 49.92 | 49.92 | 50.3 | 47.5 | 24.51M |
| August 15, 2025 | 46.85 | 47.85 | 47.85 | 48.19 | 46.67 | 15.83M |
| August 14, 2025 | 47.41 | 47.7 | 47.7 | 48.78 | 47.01 | 17.6M |
| August 13, 2025 | 45.63 | 47.85 | 47.85 | 47.98 | 45.3 | 21.73M |
| August 12, 2025 | 46.09 | 45.8 | 45.8 | 46.68 | 45.12 | 9.99M |
| August 11, 2025 | 45.02 | 46.09 | 46.09 | 46.26 | 45 | 11.81M |
| August 08, 2025 | 45.53 | 45.02 | 45.02 | 46.21 | 44.2 | 14.38M |
| August 07, 2025 | 46.03 | 46.26 | 46.26 | 47.18 | 45.14 | 14.07M |
| August 06, 2025 | 48.71 | 46.57 | 46.57 | 49.5 | 46.23 | 18.44M |
| August 05, 2025 | 48 | 47.82 | 47.82 | 48.38 | 47.06 | 12.9M |
| August 04, 2025 | 46.64 | 48.17 | 48.17 | 48.44 | 45.82 | 17.36M |
| August 01, 2025 | 48.37 | 47.25 | 47.25 | 50.4 | 47.05 | 22.57M |
| July 31, 2025 | 48.98 | 49.26 | 49.26 | 51.47 | 48.5 | 27.73M |
| July 30, 2025 | 51.91 | 49.3 | 49.3 | 52.49 | 48.55 | 34.65M |
| July 29, 2025 | 45.53 | 53.1 | 53.1 | 53.54 | 44.48 | 37.65M |
| July 28, 2025 | 44.06 | 44.71 | 44.71 | 44.95 | 43.88 | 16.16M |
| July 25, 2025 | 42.3 | 44.42 | 44.42 | 45.51 | 41.5 | 24.62M |