42.74
-0.62(-1.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 41.79 | 41.6 | 41.6 | 41.8 | 41.25 | 2.84M |
| September 04, 2025 | 42.05 | 41.89 | 41.89 | 43.33 | 41.4 | 6M |
| September 03, 2025 | 42.05 | 42.06 | 42.06 | 42.19 | 41.42 | 3.2M |
| September 02, 2025 | 42.63 | 42.05 | 42.05 | 42.89 | 41.9 | 2.63M |
| September 01, 2025 | 42.5 | 42.63 | 42.63 | 42.8 | 41.85 | 3.31M |
| August 29, 2025 | 41.51 | 42.43 | 42.43 | 42.57 | 41.32 | 4.93M |
| August 28, 2025 | 41.08 | 41.52 | 41.52 | 41.54 | 40.61 | 3.89M |
| August 27, 2025 | 41.77 | 41.18 | 41.18 | 42.05 | 41.07 | 3.37M |
| August 26, 2025 | 41.53 | 41.76 | 41.76 | 41.94 | 41.35 | 2.97M |
| August 25, 2025 | 41.28 | 41.52 | 41.52 | 41.88 | 41.19 | 5.46M |
| August 22, 2025 | 41 | 41.28 | 41.28 | 41.29 | 40.69 | 2.7M |
| August 21, 2025 | 41.59 | 41 | 41 | 41.6 | 40.91 | 3.34M |
| August 20, 2025 | 41.66 | 41.63 | 41.63 | 41.7 | 40.56 | 5.67M |
| August 19, 2025 | 42.18 | 42.12 | 42.12 | 43.19 | 42.04 | 4.34M |
| August 18, 2025 | 41.48 | 42.19 | 42.19 | 42.19 | 41.39 | 3.52M |
| August 15, 2025 | 41.47 | 41.5 | 41.5 | 41.61 | 41.24 | 1.92M |
| August 14, 2025 | 41.76 | 41.42 | 41.42 | 42.16 | 41.32 | 2.72M |
| August 13, 2025 | 41.8 | 41.75 | 41.75 | 42 | 41.34 | 2.76M |
| August 12, 2025 | 42.11 | 41.8 | 41.8 | 42.35 | 41.63 | 2.38M |
| August 11, 2025 | 41.45 | 42.14 | 42.14 | 42.38 | 41.4 | 2.75M |
| August 08, 2025 | 41.3 | 41.45 | 41.45 | 41.72 | 41.13 | 1.81M |
| August 07, 2025 | 41.7 | 41.35 | 41.35 | 42.04 | 41.3 | 2.28M |
| August 06, 2025 | 41.96 | 41.69 | 41.69 | 42.14 | 41.45 | 2.88M |
| August 05, 2025 | 42.33 | 42.11 | 42.11 | 42.78 | 41.7 | 3.44M |
| August 04, 2025 | 42.9 | 42.38 | 42.38 | 43.38 | 41.99 | 4.7M |
| August 01, 2025 | 41.49 | 42.66 | 42.66 | 42.72 | 41.4 | 5.24M |
| July 31, 2025 | 41.26 | 41.65 | 41.65 | 42.06 | 40.99 | 3.7M |
| July 30, 2025 | 40.8 | 41.26 | 41.26 | 41.86 | 40.77 | 4.05M |
| July 29, 2025 | 40.99 | 41.05 | 41.05 | 41.39 | 40.33 | 4.18M |
| July 28, 2025 | 40.72 | 40.38 | 40.38 | 41.05 | 40.38 | 2.21M |
| July 25, 2025 | 40.69 | 40.72 | 40.72 | 41.11 | 40.61 | 2.37M |
| July 24, 2025 | 40.19 | 40.74 | 40.74 | 40.78 | 40.18 | 2.43M |
| July 23, 2025 | 40.6 | 40.19 | 40.19 | 40.77 | 40.1 | 2.49M |
| July 22, 2025 | 40.18 | 40.62 | 40.62 | 40.64 | 40.1 | 2.74M |
| July 21, 2025 | 40.04 | 40.23 | 40.23 | 40.25 | 39.88 | 1.89M |
| July 18, 2025 | 39.71 | 40.04 | 40.04 | 40.05 | 39.54 | 2.28M |
| July 17, 2025 | 39.91 | 39.65 | 39.65 | 40.15 | 39.58 | 2.76M |
| July 16, 2025 | 39.5 | 39.9 | 39.9 | 40.22 | 39.5 | 3.04M |
| July 15, 2025 | 40.03 | 39.56 | 39.56 | 40.03 | 39.49 | 1.74M |
| July 14, 2025 | 39.69 | 39.99 | 39.99 | 40.2 | 39.65 | 1.86M |
| July 11, 2025 | 39.63 | 39.71 | 39.71 | 39.85 | 39.53 | 1.68M |
| July 10, 2025 | 39.5 | 39.61 | 39.61 | 39.73 | 39.36 | 1.5M |
| July 09, 2025 | 39.23 | 39.47 | 39.47 | 39.78 | 39.15 | 2.43M |
| July 08, 2025 | 39.04 | 39.24 | 39.24 | 39.29 | 39.04 | 1.52M |
| July 07, 2025 | 38.95 | 39.03 | 39.03 | 39.15 | 38.88 | 912,557 |
| July 04, 2025 | 39.25 | 39.03 | 39.03 | 39.25 | 38.95 | 1.5M |
| July 03, 2025 | 39.09 | 39.13 | 39.13 | 39.3 | 39.01 | 1.86M |
| July 02, 2025 | 39.45 | 39.05 | 39.05 | 39.45 | 39.01 | 1.74M |
| July 01, 2025 | 39.29 | 39.45 | 39.45 | 39.88 | 39.27 | 1.67M |
| June 30, 2025 | 39.18 | 39.21 | 39.21 | 39.33 | 39 | 1.73M |
| June 27, 2025 | 38.99 | 39.22 | 39.22 | 39.29 | 38.99 | 1.08M |
| June 26, 2025 | 39.51 | 39.13 | 39.13 | 39.51 | 39.11 | 1.3M |
| June 25, 2025 | 39.09 | 39.52 | 39.52 | 39.55 | 38.92 | 1.52M |
| June 24, 2025 | 38.83 | 39.05 | 39.05 | 39.11 | 38.72 | 1.87M |
| June 23, 2025 | 38.63 | 38.79 | 38.79 | 38.85 | 38.41 | 1.31M |
| June 20, 2025 | 39.3 | 38.9 | 38.9 | 39.33 | 38.65 | 1.54M |
| June 19, 2025 | 39.36 | 39.15 | 39.15 | 39.44 | 39.05 | 1.17M |
| June 18, 2025 | 39.8 | 39.44 | 39.44 | 39.88 | 39.34 | 1.61M |
| June 17, 2025 | 39.74 | 40 | 40 | 40.06 | 39.45 | 1.7M |
| June 16, 2025 | 39.7 | 39.61 | 39.61 | 39.88 | 39.4 | 2.04M |
