42.16
+0.11(+0.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 42.9 | 42.05 | 42.05 | 43.11 | 41.91 | 7.77M |
| August 18, 2025 | 40.83 | 42.85 | 42.85 | 43.95 | 40.7 | 16.97M |
| August 15, 2025 | 40.14 | 40.42 | 40.42 | 40.44 | 39.98 | 3.36M |
| August 14, 2025 | 40.65 | 40.26 | 40.26 | 40.83 | 40.16 | 4.4M |
| August 13, 2025 | 40.4 | 40.51 | 40.51 | 40.65 | 40.36 | 3.33M |
| August 12, 2025 | 40.64 | 40.4 | 40.4 | 40.85 | 40.29 | 5.44M |
| August 11, 2025 | 40.75 | 40.61 | 40.61 | 41.05 | 40.55 | 6.69M |
| August 08, 2025 | 41.09 | 40.81 | 40.81 | 41.22 | 40.63 | 3.5M |
| August 07, 2025 | 41.3 | 41.22 | 41.22 | 41.59 | 41.19 | 2.73M |
| August 06, 2025 | 41.49 | 41.41 | 41.41 | 41.59 | 41.12 | 3.17M |
| August 05, 2025 | 41.07 | 41.51 | 41.51 | 41.56 | 41.01 | 3.83M |
| August 04, 2025 | 40.96 | 40.99 | 40.99 | 41.08 | 40.7 | 2.38M |
| August 01, 2025 | 41.04 | 41.08 | 41.08 | 41.35 | 40.67 | 3.21M |
| July 31, 2025 | 41.27 | 41.05 | 41.05 | 41.43 | 40.75 | 4.99M |
| July 30, 2025 | 40.43 | 41.54 | 41.54 | 41.99 | 40.28 | 7.35M |
| July 29, 2025 | 40.4 | 40.43 | 40.43 | 40.6 | 40.05 | 3.38M |
| July 28, 2025 | 40.8 | 40.45 | 40.45 | 40.89 | 40.15 | 6.37M |
| July 25, 2025 | 40.95 | 41.52 | 41.52 | 41.8 | 40.85 | 5.52M |
| July 24, 2025 | 40.65 | 40.87 | 40.87 | 40.93 | 40.58 | 2.98M |
| July 23, 2025 | 40.95 | 40.68 | 40.68 | 41.14 | 40.63 | 2.76M |
| July 22, 2025 | 40.85 | 40.92 | 40.92 | 41.05 | 40.52 | 2.66M |
| July 21, 2025 | 40.78 | 40.83 | 40.83 | 41.14 | 40.6 | 3.04M |
| July 18, 2025 | 40.75 | 40.79 | 40.79 | 40.93 | 40.57 | 2.15M |
| July 17, 2025 | 40.5 | 40.64 | 40.64 | 40.84 | 40.41 | 2.32M |
| July 16, 2025 | 40.55 | 40.5 | 40.5 | 40.96 | 40.41 | 2.71M |
| July 15, 2025 | 40.89 | 40.55 | 40.55 | 41.04 | 40.19 | 2.59M |
| July 14, 2025 | 41.03 | 40.88 | 40.88 | 41.1 | 40.7 | 2.2M |
| July 11, 2025 | 40.88 | 40.97 | 40.97 | 41.18 | 40.69 | 2.82M |
| July 10, 2025 | 41.1 | 40.98 | 40.98 | 41.37 | 40.73 | 2.56M |
| July 09, 2025 | 40.82 | 41.15 | 41.15 | 41.54 | 40.6 | 3.9M |
| July 08, 2025 | 40.77 | 40.85 | 40.85 | 41.36 | 40.7 | 3.52M |
| July 07, 2025 | 40.1 | 40.93 | 40.93 | 41.48 | 40.1 | 5.5M |
| July 04, 2025 | 40.11 | 40.15 | 40.15 | 40.61 | 39.85 | 3.48M |
| July 03, 2025 | 39.66 | 39.96 | 39.96 | 40.06 | 39.61 | 2.04M |
| July 02, 2025 | 39.8 | 39.66 | 39.66 | 40.09 | 39.42 | 2.54M |
| July 01, 2025 | 40.07 | 40 | 40 | 40.09 | 39.63 | 2.11M |
| June 30, 2025 | 39.62 | 39.99 | 39.99 | 40.3 | 39.53 | 2.9M |
| June 27, 2025 | 39.8 | 39.62 | 39.62 | 39.98 | 39.61 | 2.37M |
| June 26, 2025 | 40.1 | 39.7 | 39.7 | 40.15 | 39.61 | 2.66M |
| June 25, 2025 | 39.96 | 40.15 | 40.15 | 40.19 | 39.6 | 3.62M |
| June 24, 2025 | 39.25 | 39.96 | 39.96 | 40.13 | 39.25 | 3.8M |
| June 23, 2025 | 39.05 | 39.18 | 39.18 | 39.5 | 38.96 | 2.75M |
| June 20, 2025 | 39.71 | 39.21 | 39.21 | 39.96 | 39.12 | 2.84M |
| June 19, 2025 | 40 | 39.77 | 39.77 | 40.1 | 39.5 | 3.3M |
| June 18, 2025 | 40 | 40.09 | 40.09 | 40.36 | 39.6 | 3.25M |
| June 17, 2025 | 40.91 | 40.27 | 40.27 | 41 | 40.04 | 4.42M |
| June 16, 2025 | 41.02 | 41.01 | 41.01 | 41.62 | 40.77 | 4.32M |
| June 13, 2025 | 42.11 | 41.02 | 41.02 | 42.55 | 41 | 6.17M |
| June 12, 2025 | 42.47 | 42.56 | 42.56 | 43.34 | 42.1 | 6.64M |
| June 11, 2025 | 43.6 | 42.74 | 42.74 | 44.1 | 42.2 | 9.2M |
| June 10, 2025 | 41.18 | 42.97 | 42.97 | 44.3 | 40.96 | 13.62M |
| June 09, 2025 | 40.69 | 40.99 | 40.99 | 41.65 | 40.47 | 4.26M |
| June 06, 2025 | 40.78 | 40.46 | 40.46 | 40.93 | 40.09 | 3.58M |
| June 05, 2025 | 41.03 | 41.28 | 40.52 | 41.7 | 40.7 | 4.63M |
| June 04, 2025 | 41.5 | 41.42 | 40.66 | 42.13 | 40.94 | 6.01M |
| June 03, 2025 | 40.6 | 41.12 | 40.36 | 42.84 | 40.6 | 9.8M |
| May 30, 2025 | 39.54 | 40.3 | 39.56 | 40.45 | 39.32 | 3.75M |
| May 29, 2025 | 39.1 | 39.59 | 38.86 | 39.66 | 39.03 | 1.78M |
| May 28, 2025 | 38.96 | 39.16 | 38.44 | 39.32 | 38.92 | 1.15M |
| May 27, 2025 | 39.17 | 38.97 | 38.25 | 39.24 | 38.77 | 1.09M |