43.48
+2.48(+6.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 42.18 | 43.48 | 43.48 | 43.78 | 41.2 | 3.32M |
| October 23, 2025 | 39.44 | 41 | 41 | 41.26 | 38.84 | 2.48M |
| October 22, 2025 | 38.64 | 39.44 | 39.44 | 39.67 | 38.3 | 1.35M |
| October 21, 2025 | 38.22 | 38.9 | 38.9 | 38.98 | 37.7 | 1.41M |
| October 20, 2025 | 38.2 | 38.19 | 38.19 | 39.63 | 37.69 | 1.12M |
| October 17, 2025 | 38.9 | 38.17 | 38.17 | 39.18 | 38 | 1.67M |
| October 16, 2025 | 40 | 39.06 | 39.06 | 40 | 38.68 | 1.13M |
| October 15, 2025 | 39.58 | 39.83 | 39.83 | 40.25 | 38.7 | 1.42M |
| October 14, 2025 | 40.2 | 39.68 | 39.68 | 41.3 | 39.21 | 2.06M |
| October 13, 2025 | 37.79 | 39.76 | 39.76 | 39.88 | 37.48 | 2.68M |
| October 10, 2025 | 41.71 | 40.69 | 40.69 | 42.13 | 40.57 | 1.69M |
| October 09, 2025 | 42.55 | 41.9 | 41.9 | 43.02 | 41.76 | 1.73M |
| September 30, 2025 | 42.98 | 42.54 | 42.54 | 43.36 | 42.5 | 2.15M |
| September 29, 2025 | 43.21 | 43 | 43 | 44.55 | 42.18 | 3.32M |
| September 26, 2025 | 44.6 | 43.86 | 43.86 | 45.2 | 43.6 | 2.52M |
| September 25, 2025 | 46.3 | 44.97 | 44.97 | 47.47 | 44.61 | 4.18M |
| September 24, 2025 | 45.12 | 46.12 | 46.12 | 46.75 | 44.75 | 3.38M |
| September 23, 2025 | 43.53 | 45.46 | 45.46 | 46.49 | 43.53 | 5.78M |
| September 22, 2025 | 43.49 | 43.76 | 43.76 | 44.36 | 41.65 | 5.05M |
| September 19, 2025 | 39.34 | 43.19 | 43.19 | 43.49 | 39.34 | 3.06M |
| September 18, 2025 | 41.01 | 42.55 | 42.55 | 44.48 | 40.3 | 6.09M |
| September 17, 2025 | 40.45 | 40.38 | 40.38 | 41.61 | 40.22 | 2.03M |
| September 16, 2025 | 40.9 | 40.24 | 40.24 | 41.3 | 40.07 | 1.71M |
| September 15, 2025 | 39.58 | 40.74 | 40.74 | 41.9 | 39.38 | 3.43M |
| September 12, 2025 | 39.34 | 39.58 | 39.58 | 40.25 | 38.55 | 2.11M |
| September 11, 2025 | 38.52 | 39.6 | 39.6 | 39.99 | 38.12 | 1.9M |
| September 10, 2025 | 38.84 | 38.52 | 38.52 | 39.11 | 37.9 | 2.15M |
| September 09, 2025 | 40.33 | 38.9 | 38.9 | 40.9 | 38.28 | 3.05M |
| September 08, 2025 | 42.12 | 40.54 | 40.54 | 42.19 | 40.49 | 2.85M |
| September 05, 2025 | 39.38 | 41.6 | 41.6 | 42.88 | 39.38 | 4.11M |
| September 04, 2025 | 39.5 | 39.17 | 39.17 | 40.5 | 38.57 | 2.04M |
| September 03, 2025 | 39.83 | 39.13 | 39.13 | 40.99 | 38.91 | 2.01M |
| September 02, 2025 | 40.39 | 39.8 | 39.8 | 40.65 | 38.49 | 2.98M |
| September 01, 2025 | 41.05 | 40.65 | 40.65 | 41.6 | 40.3 | 2.11M |
| August 29, 2025 | 41.57 | 41.05 | 41.05 | 42.09 | 40.9 | 1.42M |
| August 28, 2025 | 42 | 41.71 | 41.71 | 42.48 | 40.01 | 3.21M |
| August 27, 2025 | 43.88 | 42.33 | 42.33 | 43.88 | 42.16 | 3.31M |
| August 26, 2025 | 43.94 | 43.6 | 43.6 | 44.67 | 43.4 | 2.31M |
| August 25, 2025 | 43.5 | 43.98 | 43.98 | 44.5 | 42.76 | 2.82M |
| August 22, 2025 | 42.76 | 43.14 | 43.14 | 43.8 | 42.76 | 2.01M |
| August 21, 2025 | 42.63 | 43.05 | 43.05 | 43.83 | 42.12 | 2.83M |
| August 20, 2025 | 42.9 | 42.59 | 42.59 | 43.07 | 41.3 | 2.58M |
| August 19, 2025 | 42.23 | 42.57 | 42.57 | 42.84 | 41.52 | 3.59M |
| August 18, 2025 | 39.42 | 42.42 | 42.42 | 43.1 | 39.42 | 5.72M |
| August 15, 2025 | 38.66 | 39.42 | 39.42 | 39.55 | 38.58 | 1.62M |
| August 14, 2025 | 39.61 | 38.72 | 38.72 | 39.78 | 38.51 | 1.82M |
| August 13, 2025 | 39.92 | 39.61 | 39.61 | 40.1 | 39.32 | 1.77M |
| August 12, 2025 | 39.99 | 39.92 | 39.92 | 40.14 | 38.89 | 2.09M |
| August 11, 2025 | 39.19 | 39.99 | 39.99 | 40.22 | 39 | 2.45M |
| August 08, 2025 | 38.8 | 39.36 | 39.36 | 40.3 | 38.5 | 2.89M |
| August 07, 2025 | 39.63 | 38.65 | 38.65 | 39.67 | 38.36 | 2.51M |
| August 06, 2025 | 37.8 | 39.46 | 39.46 | 39.59 | 37.03 | 3.76M |
| August 05, 2025 | 37.6 | 37.4 | 37.4 | 38.15 | 37.2 | 3.42M |
| August 04, 2025 | 37.25 | 37.26 | 37.26 | 37.61 | 36.65 | 1.61M |
| August 01, 2025 | 36.38 | 37.05 | 37.05 | 37.37 | 36 | 2.28M |
| July 31, 2025 | 36.53 | 36.15 | 36.15 | 37.03 | 36 | 2.88M |
| July 30, 2025 | 37.3 | 36.72 | 36.72 | 37.75 | 36.47 | 4.14M |
| July 29, 2025 | 41 | 37.79 | 37.79 | 42.68 | 36.76 | 8.24M |
| July 28, 2025 | 40.2 | 40 | 40 | 40.2 | 39.31 | 2.25M |
| July 25, 2025 | 38.96 | 40.29 | 40.29 | 40.37 | 38.76 | 2.98M |