43.80
+0.3(+0.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 43.3 | 43.8 | 43.8 | 45.01 | 43.3 | 4.74M |
| October 23, 2025 | 45.18 | 43.5 | 43.5 | 45.19 | 43.11 | 5.39M |
| October 22, 2025 | 47.83 | 45.78 | 45.78 | 48.5 | 45.75 | 7.45M |
| October 21, 2025 | 47.36 | 48.37 | 48.37 | 49.56 | 47.1 | 9.48M |
| October 20, 2025 | 46.5 | 47.47 | 47.47 | 47.78 | 44.09 | 7.9M |
| October 17, 2025 | 49 | 45.35 | 45.35 | 50.39 | 45 | 10.09M |
| October 16, 2025 | 47.69 | 50.1 | 50.1 | 52 | 46.84 | 13.1M |
| October 15, 2025 | 47.6 | 47.74 | 47.74 | 47.94 | 45.19 | 6.12M |
| October 14, 2025 | 46.95 | 47.71 | 47.71 | 48.77 | 46.78 | 8.4M |
| October 13, 2025 | 43.5 | 47.19 | 47.19 | 47.97 | 42.88 | 6.88M |
| October 10, 2025 | 46.52 | 46.09 | 46.09 | 47.8 | 45.9 | 5.27M |
| October 09, 2025 | 46.38 | 46.5 | 46.5 | 47.05 | 45.19 | 4.22M |
| September 30, 2025 | 46.65 | 46.58 | 46.58 | 47.24 | 46.21 | 3.89M |
| September 29, 2025 | 45.56 | 46.66 | 46.66 | 47.75 | 45.11 | 4.7M |
| September 26, 2025 | 46 | 45.58 | 45.58 | 46.46 | 45.08 | 3.92M |
| September 25, 2025 | 45.9 | 46.02 | 46.02 | 48 | 45.66 | 5.42M |
| September 24, 2025 | 46.3 | 46.07 | 46.07 | 46.82 | 45.35 | 4.4M |
| September 23, 2025 | 48.65 | 47.06 | 47.06 | 49.95 | 45.69 | 5.4M |
| September 22, 2025 | 46.46 | 48.37 | 48.37 | 49 | 46.46 | 5.78M |
| September 19, 2025 | 48.09 | 46.85 | 46.85 | 49.2 | 46.74 | 6.53M |
| September 18, 2025 | 47.24 | 48.6 | 48.6 | 50.66 | 47.11 | 10.69M |
| September 17, 2025 | 46.66 | 47.94 | 47.94 | 48.51 | 46.22 | 7.77M |
| September 16, 2025 | 44.4 | 47.27 | 47.27 | 48.1 | 43.98 | 8.79M |
| September 15, 2025 | 44.38 | 44.45 | 44.45 | 44.85 | 43.75 | 4.22M |
| September 12, 2025 | 44.2 | 44.4 | 44.4 | 45.31 | 43.9 | 5.11M |
| September 11, 2025 | 42.9 | 44.25 | 44.25 | 44.45 | 42.8 | 4.93M |
| September 10, 2025 | 42.97 | 42.98 | 42.98 | 43.6 | 42.53 | 4.31M |
| September 09, 2025 | 44.44 | 43.12 | 43.12 | 45.07 | 42.88 | 5.62M |
| September 08, 2025 | 43.63 | 44.13 | 44.13 | 44.44 | 43.39 | 4.91M |
| September 05, 2025 | 44.11 | 44.26 | 44.26 | 44.68 | 43 | 5.77M |
| September 04, 2025 | 46.05 | 44.1 | 44.1 | 46.5 | 43.11 | 8.5M |
| September 03, 2025 | 52.2 | 45.85 | 45.85 | 53.11 | 45.59 | 10.97M |
| September 02, 2025 | 54.3 | 52.21 | 52.21 | 54.3 | 51.29 | 8.45M |
| September 01, 2025 | 52.88 | 55.1 | 55.1 | 55.87 | 52.4 | 10.58M |
| August 29, 2025 | 51.85 | 53.94 | 53.94 | 54.76 | 51.11 | 12.89M |
| August 28, 2025 | 51.12 | 51.72 | 51.72 | 51.74 | 49.09 | 8.79M |
| August 27, 2025 | 52.88 | 50.8 | 50.8 | 53.8 | 50.7 | 9.33M |
| August 26, 2025 | 54.03 | 53.81 | 53.81 | 54.98 | 53.58 | 8.27M |
| August 25, 2025 | 55.7 | 55.08 | 55.08 | 56.45 | 54.66 | 14.07M |
| August 22, 2025 | 53.8 | 55.67 | 55.67 | 60.5 | 52.5 | 21.21M |
| August 21, 2025 | 56.48 | 53.27 | 53.27 | 57.44 | 53.13 | 17.37M |
| August 20, 2025 | 62.35 | 56.48 | 56.48 | 65.11 | 55 | 26.9M |
| August 19, 2025 | 62.75 | 65.47 | 65.47 | 65.47 | 60.99 | 29.75M |
| August 18, 2025 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | 8.36M |
| August 15, 2025 | 44.98 | 45.47 | 45.47 | 46.36 | 43.49 | 8.86M |
| August 14, 2025 | 44.22 | 45.75 | 45.75 | 46.38 | 43.25 | 10.39M |
| August 13, 2025 | 44.75 | 44.26 | 44.26 | 45.79 | 44.02 | 6.89M |
| August 12, 2025 | 46.02 | 44.84 | 44.84 | 47.2 | 44.51 | 6.32M |
| August 11, 2025 | 45.82 | 46.08 | 46.08 | 46.1 | 45.2 | 5.82M |
| August 08, 2025 | 46.89 | 45.71 | 45.71 | 49.1 | 45.64 | 9.54M |
| August 07, 2025 | 48.4 | 47 | 47 | 48.4 | 46.04 | 11.16M |
| August 06, 2025 | 45.36 | 48.88 | 48.88 | 49.55 | 45.12 | 14.73M |
| August 05, 2025 | 46.18 | 45.53 | 45.53 | 46.36 | 44.66 | 9.43M |
| August 04, 2025 | 42.81 | 45.82 | 45.82 | 46.18 | 42.65 | 10.95M |
| August 01, 2025 | 42.44 | 42.9 | 42.9 | 44.17 | 41.7 | 7.1M |
| July 31, 2025 | 43.99 | 42.44 | 42.44 | 43.99 | 42.24 | 7.33M |
| July 30, 2025 | 43.8 | 44.47 | 44.47 | 45.25 | 43.49 | 9.14M |
| July 29, 2025 | 43.48 | 44.28 | 44.28 | 44.4 | 43.33 | 5.17M |
| July 28, 2025 | 42.97 | 43.94 | 43.94 | 44.5 | 42.66 | 7.33M |
| July 25, 2025 | 42.7 | 42.65 | 42.65 | 43.09 | 42.22 | 3.54M |