43.50
+1.56(+3.72%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 42 | 43.5 | 43.5 | 45.66 | 41.5 | 14.75M |
| August 15, 2025 | 41.7 | 41.94 | 41.94 | 42.4 | 41 | 9.54M |
| August 14, 2025 | 40.02 | 42 | 42 | 42.39 | 39.88 | 13.32M |
| August 13, 2025 | 39.5 | 40.49 | 40.49 | 42.28 | 38.52 | 12.88M |
| August 12, 2025 | 39.32 | 39.41 | 39.41 | 39.68 | 38.5 | 6.63M |
| August 11, 2025 | 38.68 | 39.32 | 39.32 | 40.2 | 38.5 | 9.52M |
| August 08, 2025 | 39.48 | 38.62 | 38.62 | 39.5 | 38.32 | 6.63M |
| August 07, 2025 | 38.95 | 39.23 | 39.23 | 39.65 | 38.5 | 8.67M |
| August 06, 2025 | 38.96 | 39.04 | 39.04 | 40.88 | 38.8 | 14.52M |
| August 05, 2025 | 39.04 | 39.41 | 39.41 | 39.77 | 38.71 | 8.46M |
| August 04, 2025 | 37.72 | 39.32 | 39.32 | 39.38 | 37.5 | 11.36M |
| August 01, 2025 | 38.39 | 37.76 | 37.76 | 40.19 | 37.62 | 16.58M |
| July 31, 2025 | 37.78 | 38.52 | 38.52 | 39.68 | 37.78 | 12.99M |
| July 30, 2025 | 39.02 | 38.54 | 38.54 | 39.8 | 38.25 | 18.7M |
| July 29, 2025 | 35 | 38.2 | 38.2 | 38.88 | 34.51 | 26.35M |
| July 28, 2025 | 35.9 | 34.6 | 34.6 | 39.38 | 34.39 | 24.57M |
| July 25, 2025 | 32.64 | 34.82 | 34.82 | 34.95 | 32.04 | 15.63M |
| July 24, 2025 | 32.73 | 32.78 | 32.78 | 33.66 | 32.6 | 8.39M |
| July 23, 2025 | 32.34 | 32.4 | 32.4 | 33.08 | 31.92 | 8.83M |
| July 22, 2025 | 33.49 | 32.62 | 32.62 | 33.94 | 32.47 | 12.1M |
| July 21, 2025 | 30.2 | 33.5 | 33.5 | 33.96 | 30 | 19.72M |
| July 18, 2025 | 30.98 | 29.99 | 29.99 | 31.18 | 29.85 | 7.49M |
| July 17, 2025 | 30.16 | 31.16 | 31.16 | 31.31 | 29.91 | 9.03M |
| July 16, 2025 | 30.28 | 30.25 | 30.25 | 31.2 | 30 | 6.46M |
| July 15, 2025 | 29.49 | 30.3 | 30.3 | 30.37 | 29.49 | 6.02M |
| July 14, 2025 | 29.44 | 29.73 | 29.73 | 30.7 | 29.44 | 6.76M |
| July 11, 2025 | 29.93 | 29.37 | 29.37 | 30.31 | 29.08 | 9.77M |
| July 10, 2025 | 30.17 | 30.19 | 30.19 | 30.48 | 29.57 | 7.81M |
| July 09, 2025 | 31.95 | 30.18 | 30.18 | 32.49 | 30.17 | 14.14M |
| July 08, 2025 | 30.53 | 30.64 | 30.64 | 30.96 | 30.15 | 7.06M |
| July 07, 2025 | 31.1 | 30.38 | 30.38 | 31.26 | 30.25 | 9.42M |
| July 04, 2025 | 29.56 | 31.26 | 31.26 | 31.87 | 29.56 | 17.22M |
| July 03, 2025 | 29.21 | 29.9 | 29.9 | 30.66 | 29.21 | 10.96M |
| July 02, 2025 | 30.03 | 29.33 | 29.33 | 30.49 | 29 | 10.95M |
| July 01, 2025 | 30.74 | 30.47 | 30.47 | 31.4 | 30.3 | 17.3M |
| June 30, 2025 | 26.8 | 30.99 | 30.99 | 31.5 | 26.46 | 25.97M |
| June 27, 2025 | 26.6 | 26.82 | 26.82 | 27.22 | 26.11 | 13.68M |
| June 26, 2025 | 26.24 | 26.1 | 26.1 | 26.62 | 25.94 | 8.68M |
| June 25, 2025 | 26.31 | 26.37 | 26.37 | 26.77 | 26.16 | 9.82M |
| June 24, 2025 | 25.66 | 26.65 | 26.65 | 26.69 | 25.5 | 15.76M |
| June 23, 2025 | 24.72 | 25.4 | 25.4 | 25.55 | 24.61 | 9.58M |
| June 20, 2025 | 25.01 | 25.19 | 25.19 | 25.75 | 24.64 | 8.5M |
| June 19, 2025 | 25.06 | 24.75 | 24.75 | 26.28 | 24.67 | 13.13M |
| June 18, 2025 | 25.88 | 25.14 | 25.14 | 25.9 | 25 | 7.67M |
| June 17, 2025 | 26.17 | 25.86 | 25.86 | 26.39 | 25.72 | 8.19M |
| June 16, 2025 | 24.88 | 25.99 | 25.99 | 26.25 | 24.6 | 11.21M |
| June 13, 2025 | 25.6 | 25.15 | 25.15 | 26.26 | 25 | 8.89M |
| June 12, 2025 | 24.63 | 25.81 | 25.81 | 26.62 | 24.3 | 15.96M |
| June 11, 2025 | 24.5 | 24.55 | 24.55 | 24.85 | 24.22 | 6.7M |
| June 10, 2025 | 25.01 | 24.26 | 24.26 | 25.1 | 23.71 | 11.56M |
| June 09, 2025 | 25 | 24.92 | 24.92 | 25.1 | 24.84 | 7.37M |
| June 06, 2025 | 24.65 | 25.15 | 25.15 | 25.26 | 24.32 | 9.33M |
| June 05, 2025 | 24.89 | 25.05 | 25.05 | 25.4 | 24.67 | 9.74M |
| June 04, 2025 | 25.23 | 24.98 | 24.98 | 25.93 | 24.88 | 12.21M |
| June 03, 2025 | 24.17 | 25.22 | 25.22 | 25.67 | 24.17 | 14.46M |
| May 30, 2025 | 26.03 | 24.52 | 24.52 | 26.23 | 24.4 | 20.72M |
| May 29, 2025 | 26.94 | 26.53 | 26.53 | 27.53 | 26 | 26.49M |
| May 28, 2025 | 27.72 | 27.36 | 27.36 | 28.6 | 26.61 | 27.17M |
| May 27, 2025 | 28.46 | 27.75 | 27.6 | 28.89 | 27.22 | 30.45M |
| May 26, 2025 | 27.31 | 28.87 | 28.71 | 29.8 | 26.21 | 48.09M |