43.74
+3.88(+9.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 38.75 | 39.86 | 39.86 | 40.15 | 38.49 | 3.99M |
| September 04, 2025 | 39.81 | 38.76 | 38.76 | 41 | 37.88 | 5.46M |
| September 03, 2025 | 41.66 | 39.8 | 39.8 | 43.28 | 39.53 | 8.02M |
| September 02, 2025 | 41.15 | 40.49 | 40.49 | 41.27 | 38.48 | 6.62M |
| September 01, 2025 | 42.15 | 41.1 | 41.1 | 42.77 | 40.93 | 4.8M |
| August 29, 2025 | 42.78 | 42.15 | 42.15 | 44.2 | 41.4 | 8.29M |
| August 28, 2025 | 43.05 | 41.98 | 41.98 | 43.48 | 40.4 | 7.95M |
| August 27, 2025 | 41.6 | 43.71 | 43.71 | 46.02 | 41.6 | 10.42M |
| August 26, 2025 | 42.9 | 41.77 | 41.77 | 43.13 | 41.77 | 4.46M |
| August 25, 2025 | 43 | 42.9 | 42.9 | 43.6 | 42.5 | 5.46M |
| August 22, 2025 | 43 | 43.41 | 43.41 | 45.2 | 43 | 5.25M |
| August 21, 2025 | 44.25 | 42.77 | 42.77 | 44.42 | 42.48 | 4.48M |
| August 20, 2025 | 45.1 | 44.26 | 44.26 | 45.2 | 44.01 | 3.65M |
| August 19, 2025 | 45.25 | 45.61 | 45.61 | 46.73 | 44 | 7.03M |
| August 18, 2025 | 45.91 | 45.45 | 45.45 | 47 | 44.64 | 8.47M |
| August 15, 2025 | 41.48 | 46.32 | 46.32 | 46.87 | 41.48 | 11.95M |
| August 14, 2025 | 46.58 | 41.68 | 41.68 | 46.66 | 41.6 | 10.12M |
| August 13, 2025 | 48.51 | 46.69 | 46.69 | 49.3 | 46 | 10.87M |
| August 12, 2025 | 46.2 | 49.5 | 49.5 | 49.99 | 43.97 | 17.13M |
| August 11, 2025 | 42 | 47.82 | 47.82 | 47.82 | 40.2 | 11.76M |
| August 08, 2025 | 40.5 | 39.85 | 39.85 | 42.72 | 39.56 | 7.79M |
| August 07, 2025 | 41.68 | 41.5 | 41.5 | 41.68 | 38.96 | 9.21M |
| August 06, 2025 | 38.43 | 41.68 | 41.68 | 44 | 37.09 | 11.25M |
| August 05, 2025 | 35.63 | 37.99 | 37.99 | 39.78 | 35.5 | 11.58M |
| August 04, 2025 | 35.61 | 35.98 | 35.98 | 35.98 | 34.33 | 6.55M |
| August 01, 2025 | 33.44 | 35.61 | 35.61 | 35.62 | 33.22 | 10.15M |
| July 31, 2025 | 33.12 | 33.44 | 33.44 | 33.8 | 32.84 | 5.78M |
| July 30, 2025 | 32.7 | 33.41 | 33.41 | 34.4 | 32.52 | 9.28M |
| July 29, 2025 | 32.95 | 32.54 | 32.54 | 32.98 | 32.26 | 2.68M |
| July 28, 2025 | 32.5 | 32.97 | 32.97 | 33.2 | 32.34 | 4.7M |
| July 25, 2025 | 32.1 | 32.28 | 32.28 | 32.45 | 32 | 2.36M |
| July 24, 2025 | 31.85 | 32.23 | 32.23 | 32.37 | 31.85 | 2.65M |
| July 23, 2025 | 32.02 | 31.65 | 31.65 | 32.19 | 31.58 | 2.82M |
| July 22, 2025 | 32.65 | 32.12 | 32.12 | 32.67 | 32.07 | 3.17M |
| July 21, 2025 | 32.18 | 32.67 | 32.67 | 32.79 | 32.18 | 3.25M |
| July 18, 2025 | 32.41 | 32.16 | 32.16 | 32.49 | 32.01 | 2.43M |
| July 17, 2025 | 32.34 | 32.35 | 32.35 | 32.42 | 32.15 | 2.1M |
| July 16, 2025 | 32.29 | 32.3 | 32.3 | 32.69 | 32.15 | 2.53M |
| July 15, 2025 | 32.6 | 32.38 | 32.38 | 32.85 | 31.89 | 2.96M |
| July 14, 2025 | 32.3 | 32.78 | 32.78 | 32.87 | 32.25 | 2.69M |
| July 11, 2025 | 32.47 | 32.4 | 32.4 | 32.51 | 32.02 | 2.93M |
| July 10, 2025 | 33 | 32.46 | 32.46 | 33 | 32.29 | 3.36M |
| July 09, 2025 | 33.3 | 32.82 | 32.82 | 33.48 | 32.71 | 3.97M |
| July 08, 2025 | 33.43 | 33.28 | 33.28 | 33.48 | 32.9 | 3.5M |
| July 07, 2025 | 32.9 | 33.29 | 33.29 | 33.32 | 32.88 | 3.09M |
| July 04, 2025 | 33.16 | 33.14 | 33.14 | 33.71 | 32.82 | 4.84M |
| July 03, 2025 | 34 | 33.48 | 33.48 | 34.3 | 33.35 | 6.73M |
| July 02, 2025 | 34.38 | 34.88 | 34.88 | 35.08 | 33.71 | 8.53M |
| July 01, 2025 | 35.63 | 34.39 | 34.39 | 35.79 | 34.03 | 11.57M |
| June 30, 2025 | 36 | 36.31 | 36.31 | 36.95 | 35.12 | 14.72M |
| June 27, 2025 | 46.42 | 38.23 | 38.23 | 48.49 | 38.12 | 22.53M |
| June 26, 2025 | 33.88 | 40.66 | 40.66 | 40.66 | 33.31 | 13.38M |
| June 25, 2025 | 34.49 | 33.88 | 33.88 | 34.5 | 32.65 | 9.34M |
| June 24, 2025 | 30.18 | 34.14 | 34.14 | 34.79 | 29.86 | 10.79M |
| June 23, 2025 | 28.68 | 29.8 | 29.8 | 29.98 | 28.42 | 7.14M |
| June 20, 2025 | 28.38 | 28.18 | 28.18 | 29.17 | 27.57 | 3.46M |
| June 19, 2025 | 29.23 | 28.48 | 28.18 | 29.49 | 28.03 | 3.42M |
| June 18, 2025 | 29.3 | 29.34 | 29.03 | 29.5 | 28.88 | 3.19M |
| June 17, 2025 | 29.24 | 29.38 | 29.07 | 29.99 | 28.89 | 5.26M |
| June 16, 2025 | 29.02 | 29.55 | 29.24 | 30.55 | 28.5 | 6.82M |