44.11
-1.13(-2.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume | 
|---|---|---|---|---|---|---|
| October 31, 2025 | 45.89 | 44.11 | 44.11 | 46.38 | 43.97 | 3.65M | 
| October 30, 2025 | 41.6 | 45.24 | 45.24 | 45.87 | 41.19 | 6.4M | 
| October 29, 2025 | 41.49 | 41.2 | 41.2 | 41.75 | 40.18 | 3.07M | 
| October 28, 2025 | 39.3 | 41.36 | 41.36 | 42.4 | 38.89 | 4.19M | 
| October 27, 2025 | 38.89 | 39.52 | 39.52 | 39.8 | 38.88 | 1.55M | 
| October 24, 2025 | 38.6 | 38.77 | 38.77 | 39.18 | 38.4 | 1.06M | 
| October 23, 2025 | 38.77 | 38.4 | 38.4 | 39.18 | 37.5 | 1.25M | 
| October 22, 2025 | 40.08 | 38.89 | 38.89 | 40.09 | 38.75 | 1.67M | 
| October 21, 2025 | 38.15 | 39.54 | 39.54 | 40.3 | 38.15 | 2.47M | 
| October 20, 2025 | 37.1 | 38.5 | 38.5 | 38.56 | 37.05 | 1.87M | 
| October 17, 2025 | 38.39 | 36.6 | 36.6 | 38.84 | 36.56 | 2.17M | 
| October 16, 2025 | 38.28 | 38.43 | 38.43 | 39.77 | 38.05 | 1.8M | 
| October 15, 2025 | 37.01 | 38.4 | 38.4 | 38.42 | 36.51 | 1.56M | 
| October 14, 2025 | 37.96 | 37.01 | 37.01 | 38.82 | 36.75 | 1.4M | 
| October 13, 2025 | 37.43 | 37.96 | 37.96 | 38.41 | 36.06 | 1.43M | 
| October 10, 2025 | 37.68 | 38.53 | 38.53 | 39.35 | 37.62 | 2.25M | 
| October 09, 2025 | 38.51 | 37.89 | 37.89 | 38.82 | 37.85 | 1.88M | 
| September 30, 2025 | 39.82 | 38.5 | 38.5 | 39.82 | 38.5 | 1.89M | 
| September 29, 2025 | 39.37 | 39.7 | 39.7 | 39.75 | 38.18 | 2.5M | 
| September 26, 2025 | 37.91 | 39.67 | 39.67 | 40.38 | 37.6 | 3.66M | 
| September 25, 2025 | 38.83 | 38.05 | 38.05 | 39.23 | 37.9 | 1.86M | 
| September 24, 2025 | 38.78 | 38.8 | 38.8 | 38.9 | 38.13 | 1.39M | 
| September 23, 2025 | 38.93 | 38.78 | 38.78 | 39.18 | 38 | 2.01M | 
| September 22, 2025 | 38.18 | 39.06 | 39.06 | 39.99 | 38.17 | 2.86M | 
| September 19, 2025 | 40.83 | 38.25 | 38.25 | 40.83 | 37.96 | 4.34M | 
| September 18, 2025 | 41.46 | 40.83 | 40.83 | 42.39 | 40.32 | 5.34M | 
| September 17, 2025 | 38.85 | 41.83 | 41.83 | 43 | 38.73 | 7.07M | 
| September 16, 2025 | 36.96 | 38.7 | 38.7 | 39 | 36.8 | 3.6M | 
| September 15, 2025 | 37.28 | 36.93 | 36.93 | 38 | 36.73 | 1.73M | 
| September 12, 2025 | 37.59 | 37.3 | 37.3 | 38.01 | 37.12 | 1.79M | 
| September 11, 2025 | 35.61 | 37.77 | 37.77 | 38 | 35.03 | 3.27M | 
| September 10, 2025 | 36.43 | 35.65 | 35.65 | 36.58 | 35.6 | 1.28M | 
| September 09, 2025 | 36.81 | 36.3 | 36.3 | 36.99 | 36.08 | 1.57M | 
| September 08, 2025 | 36.17 | 36.8 | 36.8 | 36.97 | 36.09 | 1.59M | 
| September 05, 2025 | 35 | 36.09 | 36.09 | 36.13 | 34.73 | 2.01M | 
| September 04, 2025 | 35.7 | 34.89 | 34.89 | 36.05 | 34.34 | 1.92M | 
| September 03, 2025 | 37.28 | 35.7 | 35.7 | 37.36 | 35.38 | 1.94M | 
| September 02, 2025 | 37.26 | 37.08 | 37.08 | 37.6 | 35.53 | 2.79M | 
| September 01, 2025 | 38.07 | 37.3 | 37.3 | 38.28 | 37.19 | 2.26M | 
| August 29, 2025 | 38.16 | 38.01 | 38.01 | 38.6 | 37.8 | 1.86M | 
| August 28, 2025 | 38.81 | 38.26 | 38.26 | 39.4 | 37.13 | 2.98M | 
| August 27, 2025 | 40.56 | 38.89 | 38.89 | 41.1 | 38.81 | 3.33M | 
| August 26, 2025 | 40.5 | 40.86 | 40.86 | 41.67 | 39.9 | 3.29M | 
| August 25, 2025 | 40.04 | 40.73 | 40.73 | 41.2 | 39.71 | 3.27M | 
| August 22, 2025 | 39.96 | 40.01 | 40.01 | 40.33 | 39.5 | 2.09M | 
| August 21, 2025 | 40.57 | 39.83 | 39.83 | 40.99 | 39.78 | 2.36M | 
| August 20, 2025 | 40.5 | 40.52 | 40.52 | 40.69 | 40.09 | 1.85M | 
| August 19, 2025 | 40.17 | 40.77 | 40.77 | 41.6 | 39.99 | 3.54M | 
| August 18, 2025 | 39.44 | 40.37 | 40.37 | 40.63 | 39.44 | 3.38M | 
| August 15, 2025 | 39.06 | 39.33 | 39.33 | 39.88 | 39.06 | 2.95M | 
| August 14, 2025 | 40.3 | 39.01 | 39.01 | 40.5 | 38.86 | 2.78M | 
| August 13, 2025 | 40.53 | 40.31 | 40.31 | 40.99 | 40.08 | 2.35M | 
| August 12, 2025 | 41.61 | 40.48 | 40.48 | 41.61 | 40.25 | 2.87M | 
| August 11, 2025 | 41.21 | 41.71 | 41.71 | 42.24 | 40.78 | 4.15M | 
| August 08, 2025 | 39.73 | 41.1 | 41.1 | 42.2 | 38.61 | 5.73M | 
| August 07, 2025 | 40.14 | 39.81 | 39.81 | 40.46 | 39.29 | 3.28M | 
| August 06, 2025 | 39.77 | 40.29 | 40.29 | 40.66 | 39.1 | 3.97M | 
| August 05, 2025 | 39.1 | 39.78 | 39.78 | 39.99 | 38.83 | 3.82M | 
| August 04, 2025 | 37.58 | 39.14 | 39.14 | 39.45 | 37.4 | 3.86M | 
| August 01, 2025 | 38.4 | 37.9 | 37.9 | 39.18 | 37.64 | 3.14M |