42.98
-0.79(-1.80%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 44.44 | 43.77 | 43.77 | 44.5 | 43.31 | 10.62M |
| August 18, 2025 | 42.66 | 44.65 | 44.65 | 44.67 | 42.66 | 16.91M |
| August 15, 2025 | 41.36 | 42.3 | 42.3 | 42.3 | 41.12 | 6.01M |
| August 14, 2025 | 42.4 | 41.63 | 41.63 | 42.75 | 41.58 | 8.45M |
| August 13, 2025 | 42.23 | 42.15 | 42.15 | 42.65 | 41.9 | 8.55M |
| August 12, 2025 | 43.08 | 42.4 | 42.4 | 43.08 | 42.21 | 7.63M |
| August 11, 2025 | 42.4 | 43.25 | 43.25 | 43.26 | 42.16 | 8.92M |
| August 08, 2025 | 44.5 | 42.25 | 42.25 | 44.5 | 42.25 | 18.33M |
| August 07, 2025 | 46.75 | 46.11 | 46.11 | 47.98 | 45.6 | 17.5M |
| August 06, 2025 | 45.44 | 46.54 | 46.54 | 46.77 | 44.64 | 17M |
| August 05, 2025 | 45.42 | 45.91 | 45.91 | 46.2 | 44.22 | 17.46M |
| August 04, 2025 | 46 | 46.33 | 46.33 | 47.33 | 45.01 | 15.32M |
| August 01, 2025 | 47.5 | 46.63 | 46.63 | 47.95 | 44.41 | 23.16M |
| July 31, 2025 | 46.18 | 47.49 | 47.49 | 48.87 | 45.05 | 29.45M |
| July 30, 2025 | 45.66 | 45.8 | 45.8 | 49.19 | 44.2 | 27.85M |
| July 29, 2025 | 43.62 | 45.7 | 45.7 | 47.59 | 42.72 | 29.51M |
| July 28, 2025 | 44.88 | 43.59 | 43.59 | 44.88 | 42.34 | 27.68M |
| July 25, 2025 | 37.7 | 44.95 | 44.95 | 44.95 | 37.65 | 31.14M |
| July 24, 2025 | 37.12 | 37.46 | 37.46 | 37.46 | 36.88 | 4.4M |
| July 23, 2025 | 37.05 | 37.12 | 37.12 | 37.65 | 37.05 | 3.84M |
| July 22, 2025 | 37.81 | 37.36 | 37.36 | 37.98 | 37 | 5.85M |
| July 21, 2025 | 38.6 | 37.78 | 37.78 | 38.75 | 37.6 | 8.15M |
| July 18, 2025 | 39.45 | 39.22 | 39.22 | 39.96 | 38.4 | 10.73M |
| July 17, 2025 | 37.97 | 38.9 | 38.9 | 39.58 | 37.97 | 10.53M |
| July 16, 2025 | 38.28 | 37.74 | 37.74 | 38.81 | 37.5 | 8.37M |
| July 15, 2025 | 36.94 | 38 | 38 | 38.05 | 36.51 | 8.89M |
| July 14, 2025 | 36.38 | 37.21 | 37.21 | 38.25 | 36.23 | 7.57M |
| July 11, 2025 | 54.43 | 54.61 | 54.61 | 54.8 | 53.73 | 3.31M |
| July 10, 2025 | 54.18 | 54.88 | 54.88 | 55.25 | 53.91 | 5.56M |
| July 09, 2025 | 52.2 | 54.18 | 54.18 | 56 | 52.01 | 8M |
| July 08, 2025 | 51.97 | 52.3 | 52.3 | 52.5 | 51.55 | 1.26M |
| July 07, 2025 | 51.62 | 51.78 | 51.78 | 52.34 | 51.41 | 1.05M |
| July 04, 2025 | 52.61 | 51.8 | 51.8 | 52.69 | 51.75 | 1.77M |
| July 03, 2025 | 52.57 | 52.61 | 52.61 | 53.23 | 52.13 | 1.58M |
| July 02, 2025 | 53.46 | 52.61 | 52.61 | 53.89 | 52.37 | 1.89M |
| July 01, 2025 | 54.44 | 53.51 | 53.51 | 54.44 | 53.33 | 1.95M |
| June 30, 2025 | 53.03 | 54.12 | 54.12 | 54.55 | 53 | 2.53M |
| June 27, 2025 | 53.42 | 53.1 | 53.1 | 54.3 | 53 | 2.32M |
| June 26, 2025 | 54.23 | 53.5 | 53.5 | 54.66 | 53.26 | 2.8M |
| June 25, 2025 | 53.09 | 54.24 | 54.24 | 54.48 | 52.64 | 3.37M |
| June 24, 2025 | 52.78 | 53.06 | 53.06 | 53.5 | 52.5 | 2.34M |
| June 23, 2025 | 50.06 | 52.12 | 52.12 | 52.56 | 50.06 | 2.44M |
| June 20, 2025 | 56 | 52.53 | 52.53 | 56.5 | 52.5 | 5.8M |
| June 19, 2025 | 53.82 | 55.62 | 55.62 | 56 | 52.88 | 6.71M |
| June 18, 2025 | 53.66 | 53.81 | 53.81 | 54.5 | 53.05 | 2.28M |
| June 17, 2025 | 54.97 | 54.08 | 54.08 | 56.29 | 53.77 | 4.01M |
| June 16, 2025 | 53.24 | 55.09 | 55.09 | 55.36 | 52.72 | 4M |
| June 13, 2025 | 54.88 | 53.67 | 53.67 | 55.28 | 52.61 | 3.99M |
| June 12, 2025 | 55.47 | 55.8 | 55.8 | 57.08 | 55.13 | 4.86M |
| June 11, 2025 | 55.8 | 55.61 | 55.61 | 56.13 | 54.88 | 3.57M |
| June 10, 2025 | 56.51 | 55.7 | 55.7 | 56.6 | 54.03 | 5.73M |
| June 09, 2025 | 53.34 | 56.62 | 56.62 | 56.8 | 53.25 | 7.53M |
| June 06, 2025 | 55.3 | 53.43 | 53.43 | 55.35 | 53.33 | 3.21M |
| June 05, 2025 | 53.11 | 54.02 | 54.02 | 54.9 | 52.9 | 3.35M |
| June 04, 2025 | 52.17 | 53.15 | 53.15 | 53.5 | 51.68 | 2.4M |
| June 03, 2025 | 51.02 | 52.14 | 52.14 | 54.19 | 51.02 | 3.01M |
| May 30, 2025 | 54.38 | 52.27 | 52.27 | 54.5 | 52.18 | 2.92M |
| May 29, 2025 | 53.02 | 53.99 | 53.99 | 54.45 | 52.51 | 3.01M |
| May 28, 2025 | 55.66 | 53.17 | 53.17 | 55.73 | 52.67 | 4.56M |
| May 27, 2025 | 56.3 | 55.73 | 55.73 | 57.17 | 55.2 | 3.63M |