38.50
+1.6(+4.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 38.7 | 36.9 | 36.9 | 38.7 | 36.16 | 2.29M |
| November 12, 2025 | 37.06 | 36.59 | 36.59 | 37.46 | 36.3 | 2.05M |
| November 11, 2025 | 37 | 37.07 | 37.07 | 37.32 | 36.59 | 2.46M |
| November 10, 2025 | 38.18 | 36.87 | 36.87 | 38.37 | 36.73 | 4.23M |
| November 07, 2025 | 38.7 | 37.89 | 37.89 | 39 | 37.88 | 2.9M |
| November 06, 2025 | 40.54 | 38.71 | 38.71 | 40.57 | 38.66 | 4.52M |
| November 05, 2025 | 39.13 | 39.96 | 39.96 | 40.44 | 38.51 | 4.52M |
| November 04, 2025 | 40.01 | 39.41 | 39.41 | 40.1 | 38.58 | 4.63M |
| November 03, 2025 | 39.31 | 39.99 | 39.99 | 40.44 | 39.17 | 5.55M |
| October 31, 2025 | 38.16 | 39.17 | 39.17 | 39.66 | 37.43 | 6.53M |
| October 30, 2025 | 38.57 | 38.38 | 38.38 | 40.1 | 37.91 | 7M |
| October 29, 2025 | 38.5 | 38.2 | 38.2 | 39.93 | 38.2 | 7.12M |
| October 28, 2025 | 39.07 | 38.7 | 38.7 | 39.66 | 38.6 | 4.28M |
| October 27, 2025 | 39 | 39.49 | 39.49 | 39.97 | 38.4 | 5.51M |
| October 24, 2025 | 38.57 | 38.78 | 38.78 | 39.35 | 37.82 | 5.4M |
| October 23, 2025 | 41.29 | 38.95 | 38.95 | 41.99 | 38 | 8.35M |
| October 22, 2025 | 42 | 41.7 | 41.7 | 42.57 | 41 | 6.61M |
| October 21, 2025 | 42 | 40.58 | 40.58 | 42 | 39.02 | 9.48M |
| October 20, 2025 | 50.2 | 41.5 | 41.5 | 51.32 | 40.16 | 17.11M |
| October 17, 2025 | 52.38 | 50.2 | 50.2 | 54.98 | 49.88 | 4.88M |
| October 16, 2025 | 51 | 52.5 | 52.5 | 54.34 | 50.76 | 4.2M |
| October 15, 2025 | 53 | 51.31 | 51.31 | 53.03 | 49.52 | 4.27M |
| October 14, 2025 | 54.39 | 52.78 | 52.78 | 55.11 | 52.15 | 4.95M |
| October 13, 2025 | 46.1 | 54.2 | 54.2 | 54.68 | 46.1 | 8.27M |
| October 10, 2025 | 52.97 | 49.92 | 49.92 | 53.48 | 48.81 | 5.27M |
| October 09, 2025 | 53.7 | 51.86 | 51.86 | 55.31 | 51.78 | 5.93M |
| September 30, 2025 | 52.97 | 54.12 | 54.12 | 54.98 | 52.01 | 5.65M |
| September 29, 2025 | 54.1 | 52.5 | 52.5 | 54.83 | 52 | 4.64M |
| September 26, 2025 | 56.7 | 54.02 | 54.02 | 56.7 | 54 | 4.39M |
| September 25, 2025 | 58.84 | 56.78 | 56.78 | 58.84 | 56.38 | 3.77M |
| September 24, 2025 | 57.5 | 58.25 | 58.25 | 58.71 | 56.23 | 4.13M |
| September 23, 2025 | 60.7 | 57.4 | 57.4 | 61.51 | 55.59 | 6.58M |
| September 22, 2025 | 58.1 | 60.7 | 60.7 | 61.4 | 57.5 | 8.95M |
| September 19, 2025 | 57 | 58.02 | 58.02 | 58.28 | 56.56 | 3.75M |
| September 18, 2025 | 56.54 | 57.95 | 57.95 | 59.58 | 56.12 | 7.05M |
| September 17, 2025 | 58.7 | 56.85 | 56.85 | 58.99 | 56.55 | 4.42M |
| September 16, 2025 | 57.5 | 58.46 | 58.46 | 60.5 | 56.8 | 6.47M |
| September 15, 2025 | 52 | 58.31 | 58.31 | 59.99 | 51.06 | 13.17M |
| September 12, 2025 | 53.2 | 52.52 | 52.52 | 54.01 | 51.65 | 3.88M |
| September 11, 2025 | 51.9 | 52.15 | 52.15 | 54 | 50.59 | 4.34M |
| September 10, 2025 | 52.99 | 51.99 | 51.99 | 54.18 | 51.7 | 3.09M |
| September 09, 2025 | 55.17 | 53.01 | 53.01 | 55.57 | 52.03 | 4.52M |
| September 08, 2025 | 55.2 | 55.17 | 55.17 | 56.98 | 52.8 | 5.48M |
| September 05, 2025 | 53.74 | 54.6 | 54.6 | 54.6 | 52 | 4.42M |
| September 04, 2025 | 55.98 | 54 | 54 | 56.99 | 53 | 6.36M |
| September 03, 2025 | 55.38 | 55.96 | 55.96 | 56.62 | 53.6 | 6.35M |
| September 02, 2025 | 56 | 55.44 | 55.44 | 58.5 | 51.54 | 11.5M |
| September 01, 2025 | 57 | 56.52 | 56.52 | 63.05 | 55.51 | 16.5M |
| August 29, 2025 | 57.25 | 55.3 | 55.3 | 59.11 | 54.5 | 8.17M |
| August 28, 2025 | 58.73 | 56.6 | 56.6 | 60.44 | 55.07 | 8.87M |
| August 27, 2025 | 58.02 | 58.21 | 58.21 | 61.18 | 56.65 | 9.68M |
| August 26, 2025 | 58.62 | 57.5 | 57.5 | 59.28 | 56.18 | 7.93M |
| August 25, 2025 | 53.78 | 58.62 | 58.62 | 60.19 | 53.77 | 11.57M |
| August 22, 2025 | 55 | 53.76 | 53.76 | 55 | 52.81 | 3.88M |
| August 21, 2025 | 53.84 | 54.11 | 54.11 | 55.15 | 52.71 | 5.33M |
| August 20, 2025 | 50.99 | 52.9 | 52.9 | 52.98 | 50.98 | 3.49M |
| August 19, 2025 | 52.3 | 50.98 | 50.98 | 52.46 | 50.15 | 4.21M |
| August 18, 2025 | 52.95 | 52.47 | 52.47 | 54.88 | 52.24 | 5.58M |
| August 15, 2025 | 50.29 | 53.03 | 53.03 | 54.99 | 50 | 5.87M |
| August 14, 2025 | 51.05 | 50.29 | 50.29 | 51.49 | 49.77 | 3.07M |