44.92
+0.38(+0.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 24, 2025 | 47.97 | 48.72 | 48.72 | 49.32 | 47.15 | 46.97M |
| September 23, 2025 | 48.9 | 48.28 | 48.28 | 50 | 46.89 | 56.52M |
| September 22, 2025 | 47.55 | 48.96 | 48.96 | 49.58 | 47.07 | 58.05M |
| September 19, 2025 | 48.4 | 47.1 | 47.1 | 48.4 | 46.86 | 63.12M |
| September 18, 2025 | 44.89 | 49.32 | 49.32 | 49.5 | 44.7 | 120.08M |
| September 17, 2025 | 43.34 | 45 | 45 | 45.2 | 42.93 | 45.99M |
| September 16, 2025 | 43.32 | 43.32 | 43.32 | 43.93 | 42.82 | 28.94M |
| September 15, 2025 | 43.08 | 43.53 | 43.53 | 45.07 | 42.27 | 55.43M |
| September 12, 2025 | 43.05 | 42.24 | 42.24 | 43.2 | 42.11 | 30.3M |
| September 11, 2025 | 41.5 | 42.66 | 42.66 | 42.8 | 41.2 | 30.65M |
| September 10, 2025 | 41.88 | 41.82 | 41.82 | 42.2 | 40.96 | 24.36M |
| September 09, 2025 | 42.11 | 41.95 | 41.95 | 42.75 | 41.69 | 25.16M |
| September 08, 2025 | 41.5 | 42.48 | 42.48 | 42.92 | 41.3 | 37.92M |
| September 05, 2025 | 39.39 | 41.44 | 41.44 | 41.47 | 39 | 37.61M |
| September 04, 2025 | 40.95 | 39.3 | 39.3 | 41.49 | 38.67 | 39.97M |
| September 03, 2025 | 41.77 | 40.8 | 40.8 | 41.87 | 40.69 | 28.81M |
| September 02, 2025 | 42.5 | 41.65 | 41.65 | 43 | 40.95 | 45.5M |
| September 01, 2025 | 44.9 | 42.83 | 42.83 | 45.32 | 42.55 | 55.21M |
| August 29, 2025 | 42.65 | 43.43 | 43.43 | 44.09 | 41.61 | 48.69M |
| August 28, 2025 | 42.4 | 42.91 | 42.91 | 43.25 | 41.21 | 54.69M |
| August 27, 2025 | 42.96 | 42.49 | 42.49 | 43.95 | 42.4 | 56.43M |
| August 26, 2025 | 41.5 | 42.96 | 42.96 | 43.98 | 41.18 | 56.34M |
| August 25, 2025 | 40.86 | 42 | 42 | 43.36 | 40.4 | 67.57M |
| August 22, 2025 | 39.2 | 40.57 | 40.57 | 40.8 | 39.18 | 43.33M |
| August 21, 2025 | 40.02 | 39.45 | 39.45 | 40.88 | 38.77 | 56.81M |
| August 20, 2025 | 37.92 | 39.24 | 39.24 | 39.25 | 37.72 | 40.73M |
| August 19, 2025 | 38 | 37.91 | 37.91 | 38.5 | 37.7 | 23.18M |
| August 18, 2025 | 37.48 | 37.96 | 37.96 | 38.31 | 37.48 | 29.74M |
| August 15, 2025 | 36.1 | 37.35 | 37.35 | 37.45 | 36.1 | 25.06M |
| August 14, 2025 | 37.06 | 36.5 | 36.5 | 37.86 | 36.5 | 31.94M |
| August 13, 2025 | 36.63 | 37.04 | 37.04 | 37.25 | 36.52 | 23.45M |
| August 12, 2025 | 36.43 | 36.55 | 36.55 | 36.88 | 36.25 | 19.34M |
| August 11, 2025 | 36.08 | 36.41 | 36.41 | 36.63 | 36.06 | 12.68M |
| August 08, 2025 | 36.43 | 36.08 | 36.08 | 36.46 | 35.86 | 14.8M |
| August 07, 2025 | 36.7 | 36.67 | 36.67 | 37.39 | 36.31 | 24.12M |
| August 06, 2025 | 36.63 | 36.74 | 36.74 | 36.88 | 36.44 | 13.68M |
| August 05, 2025 | 36.52 | 36.62 | 36.62 | 36.65 | 36.27 | 12.04M |
| August 04, 2025 | 36.3 | 36.41 | 36.41 | 36.5 | 36.12 | 12.41M |
| August 01, 2025 | 36.87 | 36.53 | 36.53 | 37.34 | 36.3 | 17.85M |
| July 31, 2025 | 37.36 | 36.96 | 36.96 | 37.93 | 36.83 | 21.78M |
| July 30, 2025 | 38 | 37.55 | 37.55 | 38.78 | 37.22 | 25.41M |
| July 29, 2025 | 37.4 | 38.02 | 38.02 | 38.07 | 37.31 | 20.24M |
| July 28, 2025 | 37.13 | 37.57 | 37.57 | 37.93 | 36.81 | 23.28M |