42.14
+0.24(+0.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 44.15 | 41.9 | 41.9 | 44.15 | 41.01 | 1.64M |
| December 03, 2025 | 44.15 | 42.63 | 42.63 | 45.1 | 41.97 | 3.81M |
| December 02, 2025 | 45.51 | 44.51 | 44.51 | 45.55 | 43.75 | 1.66M |
| December 01, 2025 | 45.43 | 45.73 | 45.73 | 46.6 | 44.58 | 1.52M |
| November 28, 2025 | 44.89 | 45.43 | 45.43 | 45.73 | 44.46 | 1.42M |
| November 27, 2025 | 43.2 | 44.92 | 44.92 | 45.88 | 43 | 2.68M |
| November 26, 2025 | 44.95 | 43.64 | 43.64 | 45.28 | 43.21 | 2.6M |
| November 25, 2025 | 45.7 | 44.95 | 44.95 | 45.99 | 43.67 | 3.66M |
| November 24, 2025 | 45.5 | 45.99 | 45.99 | 47.35 | 44.95 | 3.57M |
| November 21, 2025 | 45.42 | 45.86 | 45.86 | 47.85 | 44.7 | 4.85M |
| November 20, 2025 | 44.56 | 46.26 | 46.26 | 46.95 | 44.56 | 3.47M |
| November 19, 2025 | 44.8 | 44.48 | 44.48 | 46.41 | 44 | 3.36M |
| November 18, 2025 | 45.9 | 45.73 | 45.73 | 49.05 | 44.74 | 5.34M |
| November 17, 2025 | 44.1 | 46.18 | 46.18 | 47.73 | 44.1 | 4.43M |
| November 14, 2025 | 45.15 | 44.38 | 44.38 | 48.76 | 43.32 | 5.23M |
| November 13, 2025 | 43.4 | 45.08 | 45.08 | 45.14 | 43.2 | 4.09M |
| November 12, 2025 | 40.72 | 44.01 | 44.01 | 44.2 | 40.72 | 4.67M |
| November 11, 2025 | 40.94 | 40.91 | 40.91 | 41.58 | 40.41 | 2.02M |
| November 10, 2025 | 41.81 | 40.92 | 40.92 | 41.99 | 40.75 | 1.81M |
| November 07, 2025 | 42.02 | 42.2 | 42.2 | 42.83 | 41.53 | 2.77M |
| November 06, 2025 | 42.75 | 42.42 | 42.42 | 43.19 | 41.8 | 2.59M |
| November 05, 2025 | 41.4 | 42.69 | 42.69 | 43.8 | 41.09 | 4.05M |
| November 04, 2025 | 42.89 | 41.85 | 41.85 | 43.79 | 41.27 | 4.11M |
| November 03, 2025 | 39.64 | 43.82 | 43.82 | 44.5 | 39.1 | 6.49M |
| October 31, 2025 | 39.77 | 39.39 | 39.39 | 40.7 | 39.36 | 2.45M |
| October 30, 2025 | 40.09 | 39.77 | 39.77 | 43 | 39.5 | 4.54M |
| October 29, 2025 | 40.02 | 39.92 | 39.92 | 40.79 | 39.54 | 2.25M |
| October 28, 2025 | 38.55 | 40.02 | 40.02 | 40.66 | 38.55 | 2.47M |
| October 27, 2025 | 39.01 | 38.82 | 38.82 | 39.18 | 38.34 | 1.77M |
| October 24, 2025 | 39 | 39.18 | 39.18 | 39.34 | 38.28 | 1.91M |
| October 23, 2025 | 37.95 | 39.05 | 39.05 | 39.38 | 37.55 | 2.7M |
| October 22, 2025 | 37.31 | 38.36 | 38.36 | 38.39 | 37.01 | 2.2M |
| October 21, 2025 | 36.52 | 37.64 | 37.64 | 37.66 | 36.13 | 1.77M |
| October 20, 2025 | 36.33 | 36.36 | 36.33 | 37.08 | 36.09 | 1.88M |
| October 17, 2025 | 36.78 | 35.37 | 35.37 | 36.88 | 35.2 | 1.79M |
| October 16, 2025 | 38.07 | 36.78 | 36.78 | 38.1 | 36.59 | 1.36M |
| October 15, 2025 | 36.17 | 37.9 | 37.9 | 37.9 | 36 | 1.88M |
| October 14, 2025 | 37.6 | 36.17 | 36.17 | 37.97 | 36.1 | 1.87M |
| October 13, 2025 | 36.1 | 37.23 | 37.23 | 37.65 | 35.82 | 1.89M |
| October 10, 2025 | 37.11 | 37.46 | 37.46 | 38.19 | 37.02 | 2.24M |
| October 09, 2025 | 37.28 | 37.11 | 37.11 | 37.57 | 36.75 | 1.96M |
| September 30, 2025 | 36.96 | 37.18 | 37.18 | 37.52 | 36.76 | 1.25M |
| September 29, 2025 | 36.73 | 36.95 | 36.95 | 37.3 | 36.4 | 1.6M |
| September 26, 2025 | 37.74 | 37 | 37 | 37.95 | 36.96 | 1.91M |
| September 25, 2025 | 38.25 | 37.67 | 37.67 | 39.6 | 37.4 | 2.89M |
| September 24, 2025 | 36.61 | 38.6 | 38.6 | 38.86 | 36.61 | 3.2M |
| September 23, 2025 | 37.44 | 37.07 | 37.07 | 37.6 | 35.9 | 2.09M |
| September 22, 2025 | 37 | 37.56 | 37.56 | 37.63 | 36.8 | 1.28M |
| September 19, 2025 | 37.44 | 37.28 | 37.28 | 38.28 | 37 | 1.62M |
| September 18, 2025 | 38.96 | 37.6 | 37.6 | 39.6 | 37.1 | 2.9M |
| September 17, 2025 | 39.17 | 38.96 | 38.96 | 39.55 | 38.72 | 1.6M |
| September 16, 2025 | 38.6 | 39.18 | 39.18 | 39.3 | 38.5 | 1.94M |
| September 15, 2025 | 39.4 | 38.6 | 38.6 | 39.68 | 38.45 | 2.2M |
| September 12, 2025 | 39 | 39.4 | 39.4 | 39.83 | 38.4 | 3.02M |
| September 11, 2025 | 39.3 | 39.48 | 39.48 | 40.69 | 38.11 | 4.99M |
| September 10, 2025 | 38.2 | 39.73 | 39.73 | 40.5 | 38.2 | 4.53M |
| September 09, 2025 | 38 | 38.2 | 38.2 | 38.85 | 37.75 | 2.2M |
| September 08, 2025 | 38.81 | 38.21 | 38.21 | 38.98 | 38.01 | 2M |
| September 05, 2025 | 37.68 | 38.7 | 38.7 | 38.98 | 37.11 | 3.92M |
| September 04, 2025 | 36.09 | 37.68 | 37.68 | 38.37 | 36.01 | 4.83M |
