41.48
+0.05(+0.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 41.4 | 41.43 | 41.43 | 41.62 | 41 | 4.67M |
| December 03, 2025 | 41.65 | 41.41 | 41.41 | 41.86 | 41.14 | 4.85M |
| December 02, 2025 | 40.95 | 41.68 | 41.68 | 41.87 | 40.51 | 8.83M |
| December 01, 2025 | 40.99 | 40.92 | 40.92 | 41.56 | 40.56 | 7M |
| November 28, 2025 | 40.65 | 41 | 41 | 41.22 | 40.53 | 6.24M |
| November 27, 2025 | 40.5 | 40.61 | 40.61 | 41.04 | 40.31 | 6.66M |
| November 26, 2025 | 40.58 | 40.45 | 40.45 | 41.01 | 40.13 | 4.81M |
| November 25, 2025 | 39.54 | 40.51 | 40.51 | 40.78 | 39.54 | 8.23M |
| November 24, 2025 | 39.3 | 39.38 | 39.38 | 39.99 | 39.03 | 6.1M |
| November 21, 2025 | 39.2 | 38.9 | 38.9 | 39.47 | 38.61 | 6.35M |
| November 20, 2025 | 39.95 | 39.28 | 39.28 | 40.15 | 39.15 | 4.2M |
| November 19, 2025 | 39.78 | 40.09 | 40.09 | 40.2 | 39.45 | 5.54M |
| November 18, 2025 | 40.43 | 39.78 | 39.78 | 40.69 | 39.56 | 6.17M |
| November 17, 2025 | 40.5 | 40.33 | 40.33 | 41.44 | 39.87 | 8.15M |
| November 14, 2025 | 41.3 | 40.57 | 40.57 | 41.6 | 40.42 | 6.62M |
| November 13, 2025 | 40.28 | 41.22 | 41.22 | 41.26 | 40.14 | 8.88M |
| November 12, 2025 | 39.57 | 40.49 | 40.49 | 40.89 | 39.37 | 9.63M |
| November 11, 2025 | 39.25 | 39.67 | 39.67 | 39.83 | 39.12 | 6.16M |
| November 10, 2025 | 38.38 | 39.58 | 39.58 | 39.78 | 38.1 | 9.99M |
| November 07, 2025 | 38.5 | 38.4 | 38.4 | 38.88 | 38.14 | 6.32M |
| November 06, 2025 | 37.5 | 38.44 | 38.44 | 38.67 | 37.5 | 9.38M |
| November 05, 2025 | 37.11 | 37.33 | 37.33 | 37.52 | 37.06 | 4.02M |
| November 04, 2025 | 38.15 | 37.32 | 37.32 | 38.16 | 37.09 | 9.38M |
| November 03, 2025 | 38.76 | 38.14 | 38.14 | 39 | 37.92 | 10.99M |
| October 31, 2025 | 38.56 | 38.82 | 38.82 | 38.95 | 38.08 | 10.49M |
| October 30, 2025 | 38.5 | 38.87 | 38.87 | 39.83 | 37.52 | 29.01M |
| October 29, 2025 | 40.02 | 41 | 41 | 41.3 | 39.95 | 7.5M |
| October 28, 2025 | 40.54 | 40.09 | 40.09 | 40.8 | 40.06 | 6.17M |
| October 27, 2025 | 40.4 | 40.62 | 40.62 | 41 | 40.18 | 6.23M |
| October 24, 2025 | 40.31 | 40.21 | 40.21 | 40.49 | 39.96 | 4.76M |
| October 23, 2025 | 40.01 | 40.41 | 40.41 | 40.45 | 39.9 | 4.36M |
| October 22, 2025 | 40.61 | 40.19 | 40.19 | 41.65 | 40.18 | 5.52M |
| October 21, 2025 | 40.35 | 40.56 | 40.56 | 40.72 | 40.04 | 6.43M |
| October 20, 2025 | 40.67 | 40.35 | 40.35 | 41.08 | 40.11 | 6.84M |
| October 17, 2025 | 41.45 | 40.69 | 40.69 | 41.6 | 40.32 | 9.42M |
| October 16, 2025 | 42 | 41.7 | 41.7 | 42.51 | 41.38 | 8.43M |
| October 15, 2025 | 41.55 | 42.15 | 42.15 | 42.15 | 40.9 | 14.02M |
| October 14, 2025 | 41.06 | 41.54 | 41.54 | 42.1 | 40.83 | 13.67M |
| October 13, 2025 | 39.99 | 41.07 | 41.07 | 41.35 | 39.96 | 10.39M |
| October 10, 2025 | 40.04 | 40.95 | 40.95 | 41.55 | 40 | 12.61M |
| October 09, 2025 | 39.3 | 40.03 | 40.03 | 40.29 | 39.22 | 9.82M |
| September 30, 2025 | 39.8 | 39.55 | 39.55 | 39.94 | 39.35 | 8.36M |
| September 29, 2025 | 40.55 | 39.97 | 39.97 | 40.6 | 39.08 | 13.82M |
| September 26, 2025 | 39.77 | 40.54 | 40.54 | 41.13 | 39.62 | 12.8M |
| September 25, 2025 | 39.3 | 39.6 | 39.6 | 39.94 | 39.11 | 7.34M |
| September 24, 2025 | 39.18 | 39.31 | 39.31 | 39.5 | 38.8 | 7.06M |
| September 23, 2025 | 39.22 | 39.29 | 39.29 | 39.36 | 38.52 | 7.35M |
| September 22, 2025 | 39.79 | 39.26 | 39.26 | 39.96 | 39.01 | 6.93M |
| September 19, 2025 | 39.39 | 39.63 | 39.63 | 40.19 | 39.1 | 8.51M |
| September 18, 2025 | 39.78 | 39.49 | 39.49 | 40.13 | 39.13 | 8.05M |
| September 17, 2025 | 40.32 | 39.99 | 39.99 | 40.65 | 39.5 | 10.47M |
| September 16, 2025 | 40.8 | 40.34 | 40.34 | 41.14 | 39.92 | 8.45M |
| September 15, 2025 | 40.75 | 40.74 | 40.74 | 42.1 | 40.47 | 10.83M |
| September 12, 2025 | 41.59 | 40.93 | 40.93 | 41.91 | 40.85 | 8.14M |
| September 11, 2025 | 41 | 41.81 | 41.81 | 41.88 | 40.65 | 10.93M |
| September 10, 2025 | 41.71 | 41.07 | 41.07 | 42.13 | 41 | 12.07M |
| September 09, 2025 | 41.4 | 42.06 | 42.06 | 42.4 | 41 | 13.81M |
| September 08, 2025 | 40.01 | 41.43 | 41.43 | 41.67 | 39.68 | 18.2M |
| September 05, 2025 | 39.74 | 39.97 | 39.97 | 40.32 | 39.5 | 11.73M |
| September 04, 2025 | 39.52 | 39.55 | 39.55 | 39.96 | 39.19 | 8.8M |
