40.05
+0.93(+2.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 39.68 | 40.05 | 40.05 | 40.9 | 39.57 | 28.26M |
| October 23, 2025 | 39.59 | 39.12 | 39.12 | 39.67 | 38.78 | 12.93M |
| October 22, 2025 | 40.1 | 39.51 | 39.51 | 40.11 | 39.4 | 13.8M |
| October 21, 2025 | 40.17 | 40.1 | 40.1 | 40.49 | 39.98 | 15.11M |
| October 20, 2025 | 41.05 | 40.19 | 40.19 | 41.2 | 39.88 | 19.97M |
| October 17, 2025 | 41.85 | 40.34 | 40.34 | 42.43 | 39.99 | 31.35M |
| October 16, 2025 | 42.88 | 41.96 | 41.96 | 43.2 | 41.85 | 23.85M |
| October 15, 2025 | 42.45 | 42.4 | 42.4 | 42.68 | 41.7 | 29.26M |
| October 14, 2025 | 43.25 | 42.51 | 42.51 | 44.8 | 42.49 | 47.22M |
| October 13, 2025 | 41.24 | 42.98 | 42.98 | 43.02 | 41.08 | 39.29M |
| October 10, 2025 | 43 | 42.1 | 42.1 | 43.19 | 42 | 32.27M |
| October 09, 2025 | 41.7 | 42.59 | 42.59 | 42.71 | 41.35 | 36.7M |
| September 30, 2025 | 40.35 | 42.18 | 42.18 | 42.61 | 40.12 | 58.23M |
| September 29, 2025 | 39.61 | 40.36 | 40.36 | 40.7 | 39.05 | 39.89M |
| September 26, 2025 | 37.48 | 39.6 | 39.6 | 40.18 | 37.41 | 56.38M |
| September 25, 2025 | 38 | 37.49 | 37.49 | 38.06 | 37.2 | 23.27M |
| September 24, 2025 | 37.7 | 38.12 | 38.12 | 38.39 | 37.55 | 18.18M |
| September 23, 2025 | 37.74 | 37.93 | 37.93 | 38.7 | 37.43 | 23.73M |
| September 22, 2025 | 38 | 37.61 | 37.61 | 38.01 | 37.31 | 15.75M |
| September 19, 2025 | 36.98 | 38.05 | 38.05 | 38.69 | 36.9 | 35.78M |
| September 18, 2025 | 37.04 | 36.95 | 36.95 | 37.98 | 36.67 | 24.83M |
| September 17, 2025 | 37.05 | 37.05 | 37.05 | 37.19 | 36.77 | 13.74M |
| September 16, 2025 | 37.43 | 37.05 | 37.05 | 37.48 | 36.9 | 13.16M |
| September 15, 2025 | 37.75 | 37.48 | 37.48 | 38.12 | 37.41 | 12.42M |
| September 12, 2025 | 37.77 | 37.82 | 37.82 | 38.44 | 37.66 | 21.3M |
| September 11, 2025 | 37.12 | 37.79 | 37.79 | 38.26 | 36.91 | 24.85M |
| September 10, 2025 | 37.22 | 37.18 | 37.18 | 37.67 | 36.78 | 19.76M |
| September 09, 2025 | 37.54 | 37.22 | 37.22 | 38.1 | 37.09 | 16.28M |
| September 08, 2025 | 37.41 | 37.58 | 37.58 | 37.84 | 37.22 | 18.21M |
| September 05, 2025 | 37.24 | 37.43 | 37.43 | 37.66 | 36.91 | 20.03M |
| September 04, 2025 | 38 | 37.24 | 37.24 | 38 | 36.66 | 31.47M |
| September 03, 2025 | 39.68 | 38.28 | 38.28 | 40.1 | 37.8 | 46.23M |
| September 02, 2025 | 40.15 | 39.74 | 39.74 | 40.16 | 39 | 31.51M |
| September 01, 2025 | 40.39 | 40.23 | 40.23 | 40.61 | 39.36 | 38.12M |
| August 29, 2025 | 40.5 | 40.37 | 40.37 | 40.7 | 39.77 | 29.83M |
| August 28, 2025 | 39.51 | 40.23 | 40.23 | 40.28 | 38.81 | 30.39M |
| August 27, 2025 | 40.76 | 39.66 | 39.66 | 40.76 | 39.66 | 33.27M |
| August 26, 2025 | 41.45 | 40.78 | 40.78 | 41.45 | 40.5 | 26.81M |
| August 25, 2025 | 41.18 | 41.45 | 41.45 | 41.65 | 40.68 | 36.2M |
| August 22, 2025 | 39.68 | 40.81 | 40.81 | 40.83 | 39.31 | 35.73M |
| August 21, 2025 | 39.54 | 39.68 | 39.68 | 40.21 | 39.47 | 30.81M |
| August 20, 2025 | 39 | 39.45 | 39.45 | 39.75 | 38.87 | 24.29M |
| August 19, 2025 | 39.77 | 39.01 | 39.01 | 39.8 | 38.99 | 28.43M |
| August 18, 2025 | 39.7 | 39.75 | 39.75 | 40.24 | 39.7 | 26.43M |
| August 15, 2025 | 39.49 | 39.44 | 39.44 | 39.74 | 39.34 | 25.5M |
| August 14, 2025 | 40.81 | 39.49 | 39.49 | 40.9 | 39.25 | 38.57M |
| August 13, 2025 | 40.83 | 40.79 | 40.79 | 41.19 | 40.64 | 22.8M |
| August 12, 2025 | 41.51 | 40.84 | 40.84 | 41.54 | 40.5 | 26.2M |
| August 11, 2025 | 41.51 | 41.51 | 41.51 | 42.56 | 41.2 | 19.84M |
| August 08, 2025 | 41.6 | 41.38 | 41.38 | 41.84 | 41.33 | 11.91M |
| August 07, 2025 | 41.85 | 41.69 | 41.69 | 41.96 | 41.3 | 16.66M |
| August 06, 2025 | 41.25 | 41.84 | 41.84 | 42.5 | 41.22 | 28.61M |
| August 05, 2025 | 41.88 | 41.25 | 41.25 | 41.99 | 41.14 | 22.75M |
| August 04, 2025 | 41.23 | 41.76 | 41.76 | 42.42 | 41.23 | 25.59M |
| August 01, 2025 | 42.35 | 41.26 | 41.26 | 42.35 | 41 | 27.06M |
| July 31, 2025 | 42.25 | 42.36 | 42.36 | 42.93 | 41.66 | 36.82M |
| July 30, 2025 | 42.88 | 42.48 | 42.48 | 43.5 | 42.24 | 38.55M |
| July 29, 2025 | 41.57 | 42.87 | 42.87 | 43.08 | 41.31 | 42.13M |
| July 28, 2025 | 40.36 | 41.77 | 41.77 | 42.21 | 40.36 | 55.87M |
| July 25, 2025 | 39.8 | 40.61 | 40.61 | 41.3 | 39.49 | 43.14M |