42.40
-0.54(-1.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume | 
|---|---|---|---|---|---|---|
| October 30, 2025 | 42.94 | 42.4 | 42.4 | 43.59 | 42.03 | 1.52M | 
| October 29, 2025 | 41.79 | 42.94 | 42.94 | 44.7 | 41.73 | 2.01M | 
| October 28, 2025 | 42.49 | 41.73 | 41.73 | 43.35 | 41.69 | 1.66M | 
| October 27, 2025 | 40.72 | 42.91 | 42.91 | 43.85 | 40.24 | 2.27M | 
| October 24, 2025 | 40.25 | 40 | 40 | 40.98 | 39.58 | 746,434 | 
| October 23, 2025 | 39.84 | 40.26 | 40.26 | 40.42 | 39.68 | 478,481 | 
| October 22, 2025 | 40.85 | 40.25 | 40.25 | 40.99 | 40.21 | 488,254 | 
| October 21, 2025 | 40.69 | 40.86 | 40.86 | 41.2 | 40.03 | 861,974 | 
| October 20, 2025 | 40.16 | 40.37 | 40.37 | 40.74 | 39.7 | 821,902 | 
| October 17, 2025 | 40.28 | 39.94 | 39.94 | 40.54 | 39.31 | 1.49M | 
| October 16, 2025 | 40.86 | 40.21 | 40.21 | 40.86 | 39.72 | 1.2M | 
| October 15, 2025 | 37.88 | 40.88 | 40.88 | 41.36 | 37.4 | 3.56M | 
| October 14, 2025 | 39.65 | 37.75 | 37.75 | 39.79 | 37.49 | 2.63M | 
| October 13, 2025 | 39.03 | 39.64 | 39.64 | 41.99 | 39 | 3.3M | 
| October 10, 2025 | 43.33 | 43.06 | 43.06 | 44.77 | 42.88 | 1.11M | 
| October 09, 2025 | 43.5 | 43.1 | 43.1 | 43.75 | 42.67 | 1.12M | 
| September 30, 2025 | 43.9 | 42.99 | 42.99 | 44.2 | 42.89 | 1.05M | 
| September 29, 2025 | 44.33 | 43.77 | 43.77 | 44.6 | 43.62 | 1.16M | 
| September 26, 2025 | 44.98 | 44.05 | 44.05 | 45.98 | 43.51 | 1.92M | 
| September 25, 2025 | 44.9 | 45.48 | 45.48 | 46.35 | 44.53 | 2.31M | 
| September 24, 2025 | 44.88 | 44.9 | 44.9 | 45.59 | 44.11 | 1.53M | 
| September 23, 2025 | 46 | 44.92 | 44.92 | 46 | 43.89 | 2.12M | 
| September 22, 2025 | 46.9 | 45.89 | 45.89 | 47 | 45.33 | 2.87M | 
| September 19, 2025 | 42.9 | 47.16 | 47.16 | 49.4 | 42.9 | 5.65M | 
| September 18, 2025 | 45.1 | 42.86 | 42.86 | 45.49 | 42.7 | 2.63M | 
| September 17, 2025 | 44.54 | 44.85 | 44.85 | 45.73 | 44 | 2.68M | 
| September 16, 2025 | 43.1 | 44.44 | 44.44 | 45.99 | 43.08 | 4.84M | 
| September 15, 2025 | 39.96 | 42.81 | 42.81 | 43.66 | 39.94 | 3.99M | 
| September 12, 2025 | 41.31 | 40.12 | 40.12 | 41.4 | 40.08 | 1.93M | 
| September 11, 2025 | 40.9 | 41.17 | 41.17 | 42.88 | 40.3 | 3.15M | 
| September 10, 2025 | 41 | 40.71 | 40.71 | 41.27 | 40.19 | 2.18M | 
| September 09, 2025 | 39.9 | 41.19 | 41.19 | 41.66 | 39.17 | 4.15M | 
| September 08, 2025 | 38.75 | 39.87 | 39.87 | 40.1 | 38.6 | 2.44M | 
| September 05, 2025 | 38.5 | 38.86 | 38.86 | 39.27 | 38.23 | 2.02M | 
| September 04, 2025 | 39.11 | 38.91 | 38.91 | 39.51 | 38.03 | 2.71M | 
| September 03, 2025 | 38.13 | 38.77 | 38.77 | 39 | 37.38 | 2.39M | 
| September 02, 2025 | 37.79 | 38.16 | 38.16 | 38.5 | 37.32 | 1.7M | 
| September 01, 2025 | 38.62 | 37.64 | 37.64 | 39.07 | 37.46 | 1.77M | 
| August 29, 2025 | 38.52 | 38.72 | 38.72 | 39.18 | 37.89 | 1.6M | 
| August 28, 2025 | 38.77 | 38.5 | 38.5 | 39.03 | 36.74 | 3.01M | 
| August 27, 2025 | 39.01 | 38.66 | 38.66 | 40.29 | 38.6 | 3.74M | 
| August 26, 2025 | 39.61 | 40.4 | 40.4 | 40.93 | 39.05 | 4.37M | 
| August 25, 2025 | 36.9 | 39.54 | 39.54 | 40 | 36.9 | 6.34M | 
| August 22, 2025 | 36.85 | 36.84 | 36.84 | 36.98 | 36.59 | 1.35M | 
| August 21, 2025 | 36.7 | 36.84 | 36.84 | 37.1 | 36.51 | 1.28M | 
| August 20, 2025 | 36.62 | 36.68 | 36.68 | 36.74 | 36.23 | 1.45M | 
| August 19, 2025 | 36.21 | 36.7 | 36.7 | 37.49 | 35.76 | 2.69M | 
| August 18, 2025 | 36.24 | 36.2 | 36.2 | 36.59 | 36.09 | 1.44M | 
| August 15, 2025 | 35.61 | 36.19 | 36.19 | 36.36 | 35.61 | 1.13M | 
| August 14, 2025 | 36.65 | 35.55 | 35.55 | 36.79 | 35.51 | 1.44M | 
| August 13, 2025 | 36.62 | 36.6 | 36.6 | 37.1 | 36.19 | 1.24M | 
| August 12, 2025 | 36.59 | 36.46 | 36.46 | 36.73 | 36.2 | 1.32M | 
| August 11, 2025 | 35.97 | 36.57 | 36.57 | 36.72 | 35.96 | 1.36M | 
| August 08, 2025 | 36.25 | 35.91 | 35.91 | 36.42 | 35.76 | 938,700 | 
| August 07, 2025 | 36.45 | 36.32 | 36.32 | 36.54 | 36.15 | 1.08M | 
| August 06, 2025 | 36.13 | 36.44 | 36.44 | 36.5 | 36.01 | 1.09M | 
| August 05, 2025 | 36.14 | 36.22 | 36.22 | 36.3 | 35.8 | 1.09M | 
| August 04, 2025 | 35.75 | 36.14 | 36.14 | 36.24 | 35.45 | 937,124 | 
| August 01, 2025 | 35.71 | 35.83 | 35.83 | 36.03 | 35.54 | 1.02M | 
| July 31, 2025 | 36.48 | 35.71 | 35.71 | 36.6 | 35.62 | 1.97M |