41.54
+0.1(+0.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 40.9 | 41.44 | 41.44 | 41.7 | 40.7 | 2.51M |
| September 04, 2025 | 41.79 | 40.92 | 40.92 | 43.18 | 40 | 2.97M |
| September 03, 2025 | 42.98 | 41.6 | 41.6 | 43.52 | 41.43 | 2.26M |
| September 02, 2025 | 44.59 | 42.21 | 42.21 | 44.77 | 41.9 | 4.24M |
| September 01, 2025 | 44 | 44.6 | 44.6 | 45.28 | 43.4 | 5.43M |
| August 29, 2025 | 44.2 | 43.13 | 43.13 | 44.45 | 42.8 | 4.08M |
| August 28, 2025 | 44.01 | 44.19 | 44.19 | 45.08 | 42.75 | 4.52M |
| August 27, 2025 | 45.44 | 44.42 | 44.42 | 46.4 | 43.21 | 8.07M |
| August 26, 2025 | 47.88 | 45.4 | 45.4 | 48 | 45 | 10.62M |
| August 25, 2025 | 46.7 | 47.9 | 47.9 | 49.5 | 45.77 | 8.67M |
| August 22, 2025 | 44.88 | 45.47 | 45.47 | 45.78 | 44.11 | 4.46M |
| August 21, 2025 | 46.94 | 45.31 | 45.31 | 47.07 | 45.18 | 3.62M |
| August 20, 2025 | 48 | 46.89 | 46.89 | 48 | 46 | 4.93M |
| August 19, 2025 | 46.46 | 47.9 | 47.9 | 48.5 | 45.01 | 7.47M |
| August 18, 2025 | 44.08 | 46.69 | 46.69 | 47.86 | 44.08 | 8.19M |
| August 15, 2025 | 42.75 | 44.08 | 44.08 | 44.4 | 42.2 | 5.89M |
| August 14, 2025 | 42.89 | 42.3 | 42.3 | 43.35 | 42.24 | 5.19M |
| August 13, 2025 | 43.52 | 43.4 | 43.4 | 45.02 | 42.73 | 7.1M |
| August 12, 2025 | 44.55 | 43.89 | 43.89 | 46.46 | 43.57 | 10.45M |
| August 11, 2025 | 41.45 | 45 | 45 | 45.82 | 41.42 | 12.12M |
| August 08, 2025 | 40.87 | 42.15 | 42.15 | 42.28 | 39.79 | 9.84M |
| August 07, 2025 | 42.75 | 41.19 | 41.19 | 42.75 | 39.8 | 13.75M |
| August 06, 2025 | 40.96 | 43.19 | 43.19 | 44.43 | 40.59 | 19.05M |
| August 05, 2025 | 36 | 42.73 | 42.73 | 42.73 | 35.62 | 21.84M |
| August 04, 2025 | 34.66 | 35.61 | 35.61 | 35.61 | 33.92 | 4.2M |
| August 01, 2025 | 34.38 | 34.46 | 34.46 | 35.02 | 33.98 | 3.76M |
| July 31, 2025 | 35.39 | 34.72 | 34.72 | 35.78 | 34.7 | 4.25M |
| July 30, 2025 | 35.67 | 35.45 | 35.45 | 36.8 | 35.1 | 4.02M |
| July 29, 2025 | 35.08 | 35.56 | 35.56 | 35.78 | 34.45 | 3.59M |
| July 28, 2025 | 35.63 | 35.15 | 35.15 | 35.96 | 34 | 5.34M |
| July 25, 2025 | 36.16 | 35.79 | 35.79 | 36.36 | 35.14 | 5.27M |
| July 24, 2025 | 34.01 | 36.13 | 36.13 | 36.69 | 33.67 | 8.66M |
| July 23, 2025 | 33 | 34.47 | 34.47 | 35.01 | 32.67 | 8.26M |
| July 22, 2025 | 33.29 | 33 | 33 | 33.85 | 32.71 | 6.3M |
| July 21, 2025 | 31.48 | 33.61 | 33.61 | 34.93 | 30.58 | 12.42M |
| July 18, 2025 | 31.81 | 31.46 | 31.46 | 32.81 | 31.15 | 9.2M |
| July 17, 2025 | 28.97 | 31.2 | 31.2 | 31.54 | 28.76 | 8.42M |
| July 16, 2025 | 28.58 | 28.92 | 28.92 | 29.24 | 28.39 | 2.38M |
| July 15, 2025 | 28.6 | 28.52 | 28.52 | 28.75 | 28.11 | 1.05M |
| July 14, 2025 | 28.38 | 28.66 | 28.66 | 28.75 | 28.06 | 1.3M |
| July 11, 2025 | 28.32 | 28.18 | 28.18 | 28.43 | 28.07 | 1.22M |
| July 10, 2025 | 28.6 | 28.31 | 28.31 | 28.68 | 28.12 | 1.27M |
| July 09, 2025 | 28.54 | 28.55 | 28.55 | 28.97 | 28.05 | 1.69M |
| July 08, 2025 | 28.46 | 28.9 | 28.9 | 28.98 | 28.34 | 1.71M |
| July 07, 2025 | 28.32 | 28.45 | 28.45 | 28.57 | 27.98 | 724,662 |
| July 04, 2025 | 28.8 | 28.25 | 28.25 | 28.9 | 28.2 | 1.32M |
| July 03, 2025 | 28.44 | 28.79 | 28.79 | 28.87 | 28.42 | 1.06M |
| July 02, 2025 | 28.9 | 28.36 | 28.36 | 28.9 | 28.14 | 1.18M |
| July 01, 2025 | 29.07 | 28.81 | 28.81 | 29.27 | 28.55 | 1.35M |
| June 30, 2025 | 28.7 | 29.07 | 29.07 | 29.4 | 28.5 | 1.88M |
| June 27, 2025 | 28.48 | 28.7 | 28.7 | 29.16 | 28.28 | 2.27M |
| June 26, 2025 | 28.6 | 28.26 | 28.26 | 28.63 | 28.22 | 1.59M |
| June 25, 2025 | 28.52 | 28.48 | 28.48 | 28.57 | 28.15 | 1.58M |
| June 24, 2025 | 27.89 | 28.47 | 28.47 | 28.65 | 27.89 | 1.77M |
| June 23, 2025 | 27.32 | 27.78 | 27.78 | 27.8 | 27.21 | 853,815 |
| June 20, 2025 | 27.47 | 27.55 | 27.55 | 27.98 | 27.12 | 1.39M |
| June 19, 2025 | 28.12 | 27.46 | 27.46 | 28.39 | 27.33 | 1.33M |
| June 18, 2025 | 27.64 | 28.1 | 28.1 | 28.1 | 27.41 | 1.57M |
| June 17, 2025 | 27.7 | 27.77 | 27.77 | 28.06 | 27.47 | 1.04M |
| June 16, 2025 | 27.08 | 27.7 | 27.7 | 27.84 | 26.88 | 1.09M |