43.72
+0.16(+0.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 43.78 | 43.56 | 43.56 | 43.86 | 42.9 | 2.25M |
| August 18, 2025 | 43.25 | 43.58 | 43.58 | 43.94 | 42.9 | 3.25M |
| August 15, 2025 | 41.85 | 43.17 | 43.17 | 43.8 | 41.42 | 3.5M |
| August 14, 2025 | 43.15 | 41.39 | 41.39 | 43.16 | 41.37 | 2.38M |
| August 13, 2025 | 43.04 | 42.91 | 42.91 | 43.29 | 42.46 | 2.27M |
| August 12, 2025 | 43.25 | 43.03 | 43.03 | 43.29 | 42.55 | 1.98M |
| August 11, 2025 | 43.68 | 43.3 | 43.3 | 43.96 | 42.81 | 2.64M |
| August 08, 2025 | 42.41 | 43.15 | 43.15 | 43.38 | 42.01 | 2.89M |
| August 07, 2025 | 43.01 | 42.68 | 42.68 | 43.19 | 42.13 | 2.1M |
| August 06, 2025 | 42.91 | 42.99 | 42.99 | 43.59 | 42.76 | 2.69M |
| August 05, 2025 | 42.43 | 43.35 | 43.35 | 43.99 | 42.01 | 3.94M |
| August 04, 2025 | 41.01 | 42.4 | 42.4 | 42.49 | 40.57 | 2.51M |
| August 01, 2025 | 41.21 | 41.4 | 41.4 | 42.1 | 40.72 | 1.86M |
| July 31, 2025 | 41.99 | 41.21 | 41.21 | 43.02 | 41.03 | 3.37M |
| July 30, 2025 | 41.68 | 41.59 | 41.59 | 41.96 | 41.12 | 1.69M |
| July 29, 2025 | 41.6 | 41.82 | 41.82 | 42.9 | 41.5 | 2.46M |
| July 28, 2025 | 40.45 | 41.96 | 41.96 | 42.13 | 40.32 | 3.85M |
| July 25, 2025 | 40.35 | 40.29 | 40.29 | 40.45 | 39.88 | 1.01M |
| July 24, 2025 | 39.75 | 40.1 | 40.1 | 40.49 | 39.72 | 1.45M |
| July 23, 2025 | 39.85 | 39.68 | 39.68 | 40.22 | 39.51 | 1.35M |
| July 22, 2025 | 40.9 | 40.02 | 40.02 | 41.1 | 39.71 | 2.31M |
| July 21, 2025 | 40.96 | 41 | 41 | 41.46 | 40.32 | 2.54M |
| July 18, 2025 | 41.87 | 40.96 | 40.96 | 42.25 | 40.9 | 2.6M |
| July 17, 2025 | 40.2 | 42.06 | 42.06 | 42.71 | 40.2 | 4.77M |
| July 16, 2025 | 40.66 | 40.4 | 40.4 | 41.11 | 40 | 2.56M |
| July 15, 2025 | 41.68 | 41.12 | 41.12 | 42.5 | 40.69 | 2.69M |
| July 14, 2025 | 42.01 | 41.68 | 41.68 | 42.2 | 41.42 | 2.18M |
| July 11, 2025 | 41.61 | 42.4 | 42.4 | 42.57 | 41.18 | 3.65M |
| July 10, 2025 | 43.5 | 42.27 | 42.27 | 45.49 | 42.04 | 6.79M |
| July 09, 2025 | 43.2 | 44.05 | 44.05 | 45.76 | 42.47 | 7.63M |
| July 08, 2025 | 42.51 | 43.91 | 43.91 | 44.58 | 41.35 | 8.2M |
| July 07, 2025 | 41.09 | 42.46 | 42.46 | 43.68 | 40.91 | 7.34M |
| July 04, 2025 | 39.01 | 41.6 | 41.6 | 44.85 | 38.4 | 8.68M |
| July 03, 2025 | 37.7 | 39.28 | 39.28 | 39.38 | 37.67 | 3.96M |
| July 02, 2025 | 38.16 | 37.69 | 37.69 | 38.16 | 37.34 | 1.46M |
| July 01, 2025 | 38.6 | 38.29 | 38.29 | 38.6 | 37.7 | 1.74M |
| June 30, 2025 | 38.2 | 38.55 | 38.55 | 38.69 | 38 | 2.05M |
| June 27, 2025 | 37.37 | 38.18 | 38.18 | 38.65 | 37.29 | 2.66M |
| June 26, 2025 | 37.98 | 37.49 | 37.49 | 38.35 | 37.37 | 2.41M |
| June 25, 2025 | 38.35 | 38.07 | 38.07 | 38.74 | 37.48 | 2.6M |
| June 24, 2025 | 37.55 | 38.26 | 38.26 | 38.64 | 37.55 | 3.56M |
| June 23, 2025 | 36.21 | 37.66 | 37.66 | 38.12 | 36.14 | 3.14M |
| June 20, 2025 | 37.02 | 37.13 | 37.13 | 38.49 | 36.88 | 4.54M |
| June 19, 2025 | 37.1 | 36.58 | 36.58 | 37.95 | 36.11 | 2.8M |
| June 18, 2025 | 34.92 | 37.1 | 37.1 | 37.31 | 34.88 | 3.9M |
| June 17, 2025 | 35.8 | 35.27 | 35.27 | 35.83 | 35.04 | 817,107 |
| June 16, 2025 | 34.87 | 35.8 | 35.8 | 36.03 | 34.87 | 877,500 |
| June 13, 2025 | 36.09 | 35.13 | 35.13 | 36.36 | 35.01 | 1.19M |
| June 12, 2025 | 36.1 | 36.2 | 36.2 | 36.55 | 36.03 | 612,100 |
| June 11, 2025 | 36 | 36.25 | 36.25 | 36.63 | 35.78 | 708,403 |
| June 10, 2025 | 36.65 | 35.98 | 35.98 | 36.66 | 35.55 | 905,600 |
| June 09, 2025 | 36.46 | 36.66 | 36.66 | 36.83 | 36.21 | 740,800 |
| June 06, 2025 | 36.2 | 36.39 | 36.39 | 36.57 | 36.1 | 711,381 |
| June 05, 2025 | 35.67 | 36.4 | 36.4 | 36.58 | 35.3 | 1.2M |
| June 04, 2025 | 35.18 | 35.69 | 35.69 | 35.92 | 35.18 | 668,500 |
| June 03, 2025 | 35.2 | 35.26 | 35.26 | 35.73 | 35.18 | 512,500 |
| May 30, 2025 | 36.21 | 35.4 | 35.4 | 36.21 | 35.18 | 967,300 |
| May 29, 2025 | 35.5 | 36.35 | 36.35 | 36.35 | 35.36 | 976,900 |
| May 28, 2025 | 35.73 | 35.33 | 35.33 | 36.18 | 35.12 | 768,000 |
| May 27, 2025 | 36.23 | 35.73 | 35.73 | 36.23 | 35.5 | 674,700 |
