38.05
-0.17(-0.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 38.15 | 38.03 | 38.03 | 38.16 | 37.8 | 30.64M |
| December 24, 2025 | 38.18 | 38.22 | 38.22 | 38.34 | 37.88 | 35.99M |
| December 23, 2025 | 37.78 | 38.47 | 38.47 | 39.44 | 37.25 | 60.15M |
| December 22, 2025 | 37.31 | 37.62 | 37.62 | 37.94 | 37.3 | 29.19M |
| December 19, 2025 | 37.05 | 37.21 | 37.21 | 37.49 | 36.96 | 21.93M |
| December 18, 2025 | 36.88 | 36.9 | 36.9 | 37.57 | 36.81 | 23.18M |
| December 17, 2025 | 36.61 | 37.28 | 37.28 | 37.36 | 36.61 | 27.2M |
| December 16, 2025 | 37.77 | 36.86 | 36.86 | 37.8 | 36.8 | 33.98M |
| December 15, 2025 | 38.6 | 38.04 | 38.04 | 38.63 | 38 | 32.6M |
| December 12, 2025 | 38.31 | 39.12 | 39.12 | 39.18 | 38.16 | 44.16M |
| December 11, 2025 | 39 | 38.02 | 38.02 | 39.11 | 38 | 36.89M |
| December 10, 2025 | 39.14 | 39.15 | 39.15 | 39.75 | 38.4 | 35.39M |
| December 09, 2025 | 39 | 39.37 | 39.37 | 40.58 | 38.76 | 53.78M |
| December 08, 2025 | 39.02 | 39.15 | 39.15 | 39.47 | 38.86 | 33.97M |
| December 05, 2025 | 38.4 | 38.98 | 38.98 | 39.04 | 37.73 | 35.25M |
| December 04, 2025 | 38.6 | 38.54 | 38.54 | 39.05 | 38.26 | 31.72M |
| December 03, 2025 | 39.9 | 38.91 | 38.91 | 40.08 | 38.68 | 44.4M |
| December 02, 2025 | 40.78 | 40 | 40 | 40.81 | 39.89 | 37.59M |
| December 01, 2025 | 40.8 | 40.91 | 40.91 | 41.15 | 40.57 | 35.46M |
| November 28, 2025 | 40.78 | 40.92 | 40.92 | 41.2 | 40.16 | 39.9M |
| November 27, 2025 | 39.81 | 41.15 | 41.15 | 42.28 | 39.81 | 77.68M |
| November 26, 2025 | 40.44 | 39.56 | 39.56 | 40.54 | 39.47 | 57.64M |
| November 25, 2025 | 40.69 | 40.83 | 40.83 | 41.72 | 40.53 | 45.72M |
| November 24, 2025 | 42 | 40.84 | 40.84 | 42 | 39 | 53.87M |
| November 21, 2025 | 41.96 | 42.36 | 42.36 | 43.43 | 41.66 | 52.61M |
| November 20, 2025 | 44.5 | 42.65 | 42.65 | 44.5 | 42.65 | 64.99M |
| November 19, 2025 | 41.42 | 42.3 | 42.3 | 42.73 | 40.98 | 42.86M |
| November 18, 2025 | 43.8 | 41.93 | 41.93 | 43.8 | 41.85 | 57.08M |
| November 17, 2025 | 44.35 | 43.9 | 43.9 | 44.8 | 43.62 | 49.35M |
| November 14, 2025 | 44.11 | 45 | 45 | 45.85 | 43.65 | 69.06M |
| November 13, 2025 | 43.72 | 44.31 | 44.31 | 45.03 | 43.68 | 56.9M |
| November 12, 2025 | 45.35 | 44.12 | 44.12 | 45.79 | 43.57 | 71.13M |
| November 11, 2025 | 46.2 | 46.25 | 46.25 | 47.68 | 44.75 | 104.42M |
| November 10, 2025 | 45 | 46.36 | 46.36 | 47.88 | 44.87 | 144.63M |
| November 07, 2025 | 40.53 | 45 | 45 | 45 | 40.23 | 90.22M |
| November 06, 2025 | 41.4 | 41.02 | 41.02 | 41.98 | 40.4 | 103.23M |
| November 05, 2025 | 43.28 | 43.08 | 43.08 | 43.97 | 43.01 | 67.93M |
| November 04, 2025 | 43.89 | 44.83 | 44.83 | 45.53 | 41.68 | 121.29M |
| November 03, 2025 | 45.8 | 44.22 | 44.22 | 46.49 | 43.82 | 83.86M |
| October 31, 2025 | 44.61 | 45 | 45 | 46.16 | 44.28 | 100.85M |
| October 30, 2025 | 45.58 | 43.67 | 43.67 | 45.68 | 43.42 | 110.06M |
| October 29, 2025 | 44.5 | 45.46 | 45.46 | 46.33 | 44.5 | 127.69M |
| October 28, 2025 | 44.2 | 44.61 | 44.61 | 46.09 | 43.9 | 167.07M |
| October 27, 2025 | 42.25 | 44.54 | 44.54 | 45.11 | 41.18 | 217.47M |
| October 24, 2025 | 40.8 | 41.01 | 41.01 | 41.47 | 40.16 | 115.9M |
| October 23, 2025 | 40.49 | 40.99 | 40.99 | 42.29 | 38.97 | 142.67M |
| October 22, 2025 | 41.8 | 40.36 | 40.36 | 43.49 | 40.11 | 169.43M |
| October 21, 2025 | 38.03 | 41.71 | 41.71 | 41.71 | 38.03 | 174.43M |
| October 20, 2025 | 38.5 | 37.92 | 37.92 | 39.44 | 34.99 | 148.39M |
| October 17, 2025 | 36.99 | 38.5 | 38.5 | 39.5 | 36.6 | 166.63M |
| October 16, 2025 | 36.4 | 36.92 | 36.92 | 38.86 | 35.73 | 165.26M |
| October 15, 2025 | 34.5 | 38.19 | 38.19 | 40.97 | 34.5 | 255.44M |
| October 14, 2025 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | 9.85M |
| October 13, 2025 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | 4.08M |
| October 10, 2025 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | 0 |
| October 09, 2025 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | 0 |
| September 30, 2025 | 48.7 | 46.48 | 46.48 | 49.22 | 46.38 | 73.54M |
| September 29, 2025 | 48.15 | 48.16 | 48.16 | 48.74 | 47.56 | 31.07M |
| September 26, 2025 | 49.4 | 48.2 | 48.2 | 50.27 | 48.2 | 39.78M |
| September 25, 2025 | 48.65 | 49.4 | 49.4 | 50.8 | 48.52 | 52.06M |
