42.67
-2.35(-5.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 45.2 | 42.67 | 42.67 | 45.56 | 42.56 | 3.19M |
| October 16, 2025 | 47.24 | 45.02 | 45.02 | 47.28 | 44.8 | 3.22M |
| October 15, 2025 | 47.23 | 47.23 | 47.23 | 47.45 | 45.5 | 3.01M |
| October 14, 2025 | 49 | 46.65 | 46.65 | 50.51 | 46.62 | 4.24M |
| October 13, 2025 | 48.3 | 48.36 | 48.36 | 49.16 | 47.05 | 3.34M |
| October 10, 2025 | 52 | 49.9 | 49.9 | 52 | 48.27 | 5.68M |
| October 09, 2025 | 55.5 | 52.32 | 52.32 | 55.55 | 51.92 | 7.02M |
| September 30, 2025 | 54.07 | 52.91 | 52.91 | 54.98 | 50.9 | 7.4M |
| September 29, 2025 | 52.01 | 52.35 | 52.35 | 53.5 | 50 | 8.81M |
| September 26, 2025 | 50 | 50.41 | 50.41 | 52.88 | 49 | 9.42M |
| September 25, 2025 | 49.78 | 48.54 | 48.54 | 50.3 | 48.54 | 4.06M |
| September 24, 2025 | 48.15 | 49.78 | 49.78 | 49.99 | 47.01 | 6.19M |
| September 23, 2025 | 48.62 | 47.74 | 47.74 | 50.3 | 46.71 | 4.76M |
| September 22, 2025 | 48.8 | 49 | 49 | 51.29 | 48.18 | 5.23M |
| September 19, 2025 | 49.2 | 48.5 | 48.5 | 49.2 | 47.25 | 4.59M |
| September 18, 2025 | 51.5 | 49.06 | 49.06 | 51.5 | 48.6 | 6.9M |
| September 17, 2025 | 51.6 | 51.5 | 51.5 | 51.99 | 50 | 6.57M |
| September 16, 2025 | 49.8 | 51.02 | 51.02 | 51.9 | 48.29 | 8.63M |
| September 15, 2025 | 48.82 | 49.6 | 49.6 | 51.23 | 48 | 6.64M |
| September 12, 2025 | 49.2 | 48.83 | 48.83 | 49.38 | 47.82 | 3.52M |
| September 11, 2025 | 48.5 | 49.01 | 49.01 | 49.69 | 48.02 | 4.07M |
| September 10, 2025 | 48.64 | 48.08 | 48.08 | 48.8 | 47.35 | 3.3M |
| September 09, 2025 | 49.37 | 48.61 | 48.61 | 49.91 | 48.17 | 3.76M |
| September 08, 2025 | 50 | 49.48 | 49.48 | 50.5 | 48.56 | 5.07M |
| September 05, 2025 | 47.1 | 49.5 | 49.5 | 49.98 | 47.02 | 5.91M |
| September 04, 2025 | 47.58 | 47.09 | 47.09 | 49.09 | 45.8 | 4.58M |
| September 03, 2025 | 48.48 | 47.75 | 47.75 | 49.81 | 47.28 | 3.91M |
| September 02, 2025 | 50.2 | 48.2 | 48.2 | 50.27 | 47.68 | 4.81M |
| September 01, 2025 | 49.79 | 50.29 | 50.29 | 50.78 | 48.51 | 5.53M |
| August 29, 2025 | 48 | 50.01 | 50.01 | 50.92 | 47.7 | 7.51M |
| August 28, 2025 | 48 | 48.1 | 48.1 | 48.99 | 46.2 | 6.19M |
| August 27, 2025 | 51.17 | 47.99 | 47.99 | 52.1 | 47.6 | 7.77M |
| August 26, 2025 | 47.55 | 50.4 | 50.4 | 52.33 | 47.49 | 10.68M |
| August 25, 2025 | 47.11 | 48.06 | 48.06 | 48.85 | 46.57 | 6.27M |
| August 22, 2025 | 46.66 | 46.93 | 46.93 | 47.8 | 46.15 | 4.74M |
| August 21, 2025 | 47.8 | 46.44 | 46.44 | 48.25 | 46.1 | 4.92M |
| August 20, 2025 | 49.3 | 48.14 | 48.14 | 49.5 | 46.83 | 7.03M |
| August 19, 2025 | 50 | 49.37 | 49.37 | 50.5 | 47.9 | 8.24M |
| August 18, 2025 | 45.33 | 50.27 | 50.27 | 50.69 | 44.56 | 14.33M |
| August 15, 2025 | 43.56 | 44.96 | 44.96 | 45.48 | 43.56 | 6.41M |
| August 14, 2025 | 43.53 | 43.56 | 43.56 | 44.55 | 42.2 | 5.86M |
| August 13, 2025 | 44.3 | 43.53 | 43.53 | 44.55 | 43.02 | 4.17M |
| August 12, 2025 | 43.73 | 43.74 | 43.74 | 44.12 | 43.1 | 3.68M |
| August 11, 2025 | 43.2 | 43.56 | 43.56 | 43.98 | 42.99 | 4.23M |
| August 08, 2025 | 43.2 | 42.71 | 42.71 | 43.88 | 42.25 | 3.92M |
| August 07, 2025 | 43.96 | 42.65 | 42.65 | 44.76 | 42.5 | 5.63M |
| August 06, 2025 | 41.94 | 42.95 | 42.95 | 43.12 | 41.44 | 4.58M |
| August 05, 2025 | 42.11 | 42 | 42 | 42.41 | 41.71 | 3.01M |
| August 04, 2025 | 40.75 | 42.2 | 42.2 | 42.3 | 40.23 | 5.67M |
| August 01, 2025 | 41.5 | 40.35 | 40.35 | 41.5 | 40.03 | 2.28M |
| July 31, 2025 | 41.52 | 40.95 | 40.95 | 42.16 | 40.85 | 3.44M |
| July 30, 2025 | 41.48 | 41.01 | 41.01 | 42.47 | 40.37 | 3.6M |
| July 29, 2025 | 41.05 | 41.06 | 41.06 | 41.44 | 40.7 | 2.77M |
| July 28, 2025 | 40.25 | 41.3 | 41.3 | 41.61 | 40.25 | 4.83M |
| July 25, 2025 | 39.93 | 40.22 | 40.22 | 40.77 | 39.7 | 2.55M |
| July 24, 2025 | 39.31 | 39.65 | 39.65 | 39.79 | 39.1 | 1.64M |
| July 23, 2025 | 39.99 | 39.26 | 39.26 | 40 | 39.08 | 2.16M |
| July 22, 2025 | 40.58 | 39.92 | 39.92 | 40.65 | 39.7 | 2.79M |
| July 21, 2025 | 40.77 | 40.56 | 40.56 | 40.8 | 40.29 | 1.88M |
| July 18, 2025 | 40.02 | 40.54 | 40.54 | 40.84 | 40.02 | 2.58M |