43.69
+2.82(+6.90%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 37.9 | 40.87 | 40.87 | 41.33 | 37.78 | 43.69M |
| September 04, 2025 | 38.22 | 37.73 | 37.73 | 39.67 | 36.9 | 26.91M |
| September 03, 2025 | 38.96 | 37.9 | 37.9 | 39.96 | 37.71 | 23.61M |
| September 02, 2025 | 38.36 | 38.5 | 38.5 | 39.8 | 37.95 | 25.75M |
| September 01, 2025 | 38.5 | 38.3 | 38.3 | 38.96 | 37.87 | 18.41M |
| August 29, 2025 | 35.8 | 38.26 | 38.26 | 39.98 | 35.6 | 38.4M |
| August 28, 2025 | 35.7 | 35.94 | 35.94 | 37.27 | 34.55 | 17.79M |
| August 27, 2025 | 37.04 | 35.78 | 35.78 | 37.92 | 35.77 | 19.65M |
| August 26, 2025 | 37.28 | 36.95 | 36.95 | 37.6 | 36.7 | 11.37M |
| August 25, 2025 | 36.68 | 37.4 | 37.4 | 38.65 | 36.67 | 21.69M |
| August 22, 2025 | 35.72 | 36.32 | 36.32 | 36.8 | 35.6 | 10.86M |
| August 21, 2025 | 36.41 | 35.62 | 35.62 | 36.59 | 35.38 | 9.68M |
| August 20, 2025 | 36.6 | 36.51 | 36.51 | 36.79 | 35.7 | 11.56M |
| August 19, 2025 | 36.58 | 36.94 | 36.94 | 37.24 | 36.23 | 14M |
| August 18, 2025 | 36.47 | 36.62 | 36.62 | 37.17 | 36.22 | 17.69M |
| August 15, 2025 | 34.89 | 36.33 | 36.33 | 37.5 | 34.8 | 22.69M |
| August 14, 2025 | 35.83 | 34.88 | 34.88 | 36.11 | 34.51 | 14.74M |
| August 13, 2025 | 36.09 | 35.93 | 35.93 | 36.4 | 35.57 | 15.65M |
| August 12, 2025 | 36.26 | 36.25 | 36.25 | 36.5 | 35.32 | 21.88M |
| August 11, 2025 | 33.91 | 37 | 37 | 37 | 33.51 | 39.01M |
| August 08, 2025 | 32.93 | 32.72 | 32.72 | 33.15 | 32.48 | 7.78M |
| August 07, 2025 | 33.07 | 32.87 | 32.87 | 33.27 | 32.45 | 8.71M |
| August 06, 2025 | 32.58 | 33.07 | 33.07 | 33.07 | 32.31 | 7.75M |
| August 05, 2025 | 32.7 | 32.68 | 32.68 | 33.05 | 32.5 | 7.93M |
| August 04, 2025 | 32.52 | 32.73 | 32.73 | 32.73 | 32.16 | 6.72M |
| August 01, 2025 | 33.03 | 32.73 | 32.73 | 33.35 | 32.46 | 7.73M |
| July 31, 2025 | 33.8 | 33.03 | 33.03 | 34.19 | 32.86 | 9.88M |
| July 30, 2025 | 34.68 | 33.98 | 33.98 | 34.8 | 33.65 | 9.14M |
| July 29, 2025 | 34.6 | 34.65 | 34.65 | 35.38 | 34.34 | 9.32M |
| July 28, 2025 | 34.7 | 34.82 | 34.82 | 35.35 | 34.21 | 12.67M |
| July 25, 2025 | 35.05 | 35.35 | 35.35 | 36.33 | 35.01 | 20.44M |
| July 24, 2025 | 32.7 | 34.93 | 34.93 | 35.05 | 32.61 | 24.39M |
| July 23, 2025 | 33.53 | 32.86 | 32.86 | 33.74 | 32.85 | 9.08M |
| July 22, 2025 | 33.02 | 33.45 | 33.45 | 33.8 | 32.85 | 11.37M |
| July 21, 2025 | 32.67 | 33.18 | 33.18 | 33.4 | 32.49 | 9.53M |
| July 18, 2025 | 32.49 | 32.63 | 32.63 | 33.29 | 32.46 | 10.2M |
| July 17, 2025 | 31.72 | 32.49 | 32.49 | 32.9 | 31.32 | 10.2M |
| July 16, 2025 | 32.39 | 31.8 | 31.8 | 33.39 | 31.75 | 10.53M |
| July 15, 2025 | 32.49 | 31.42 | 31.42 | 32.49 | 31.1 | 13.1M |
| July 14, 2025 | 32.6 | 32.64 | 32.64 | 33.75 | 32.5 | 11.63M |
| July 11, 2025 | 33.24 | 32.63 | 32.63 | 33.33 | 32.25 | 17.09M |
| July 10, 2025 | 32 | 33.62 | 33.62 | 34.89 | 31.77 | 21.4M |
| July 09, 2025 | 32.74 | 32 | 32 | 32.79 | 31.88 | 8.06M |
| July 08, 2025 | 31.83 | 32.68 | 32.68 | 32.79 | 31.56 | 9.98M |
| July 07, 2025 | 31.79 | 31.82 | 31.82 | 32.2 | 31.65 | 5.97M |
| July 04, 2025 | 32.85 | 31.75 | 31.75 | 32.85 | 31.64 | 9.98M |
| July 03, 2025 | 32.53 | 32.81 | 32.81 | 33.01 | 31.93 | 11.51M |
| July 02, 2025 | 32.54 | 32.47 | 32.47 | 32.62 | 31.9 | 7.83M |
| July 01, 2025 | 33.02 | 32.63 | 32.63 | 33.09 | 32.06 | 11.62M |
| June 30, 2025 | 33.33 | 33.02 | 33.02 | 33.5 | 32.68 | 13.17M |
| June 27, 2025 | 33.78 | 33.31 | 33.31 | 35.26 | 33.09 | 18.68M |
| June 26, 2025 | 33.55 | 33.59 | 33.59 | 35.07 | 33.36 | 20.98M |
| June 25, 2025 | 33.38 | 33.8 | 33.8 | 34.22 | 33 | 22.26M |
| June 24, 2025 | 31.55 | 33.51 | 33.51 | 34.08 | 31.3 | 26.28M |
| June 23, 2025 | 30.7 | 31.65 | 31.65 | 32.03 | 30.12 | 14.26M |
| June 20, 2025 | 30.92 | 31.22 | 31.22 | 32.4 | 30.92 | 16.21M |
| June 19, 2025 | 31.63 | 31.34 | 31.34 | 32.44 | 31.06 | 19.54M |
| June 18, 2025 | 31.51 | 31.62 | 31.62 | 31.84 | 30.71 | 19.63M |
| June 17, 2025 | 28.48 | 31.81 | 31.81 | 32.8 | 28.48 | 31.82M |
| June 16, 2025 | 28.16 | 28.53 | 28.53 | 28.88 | 28.1 | 5.08M |
