41.93
-0.51(-1.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 42 | 41.93 | 41.93 | 42.54 | 41.44 | 35.98M |
| September 26, 2025 | 43.1 | 42.44 | 42.44 | 44.5 | 42.41 | 49.98M |
| September 25, 2025 | 44.07 | 42.84 | 42.84 | 44.18 | 42.73 | 33.07M |
| September 24, 2025 | 44.35 | 44.07 | 44.07 | 44.49 | 43.71 | 26.11M |
| September 23, 2025 | 46.7 | 44.65 | 44.65 | 46.8 | 43.52 | 44.87M |
| September 22, 2025 | 47.28 | 46.62 | 46.62 | 47.3 | 45.37 | 39.08M |
| September 19, 2025 | 46.02 | 46.91 | 46.91 | 48 | 46.02 | 43.28M |
| September 18, 2025 | 46.98 | 46.49 | 46.49 | 48.81 | 46.01 | 59.07M |
| September 17, 2025 | 47.93 | 47.07 | 47.07 | 48.15 | 46.88 | 38.74M |
| September 16, 2025 | 48.98 | 47.76 | 47.76 | 48.98 | 47.15 | 47.88M |
| September 15, 2025 | 48.98 | 49.17 | 49.17 | 51.35 | 48.95 | 57.98M |
| September 12, 2025 | 46.78 | 49.95 | 49.95 | 51.28 | 46.66 | 95.11M |
| September 11, 2025 | 46.27 | 47.12 | 47.12 | 48.39 | 44.82 | 71.82M |
| September 10, 2025 | 46.8 | 46.27 | 46.27 | 47.5 | 46.09 | 51.24M |
| September 09, 2025 | 47.99 | 47.39 | 47.39 | 49.08 | 47.13 | 64.34M |
| September 08, 2025 | 51 | 48.24 | 48.24 | 51.72 | 48.22 | 100.89M |
| September 05, 2025 | 52.79 | 53.55 | 53.55 | 58.66 | 52.79 | 107.33M |
| September 04, 2025 | 58.66 | 58.66 | 58.66 | 61.99 | 58.66 | 20.14M |
| September 03, 2025 | 72.48 | 65.18 | 65.18 | 77.07 | 65.18 | 85.91M |
| September 02, 2025 | 68.5 | 72.42 | 72.42 | 74.55 | 65.3 | 93.2M |
| September 01, 2025 | 71 | 70.7 | 70.7 | 75.4 | 64.8 | 108.91M |
| August 29, 2025 | 62.88 | 69.17 | 69.17 | 69.17 | 62 | 112.37M |
| August 28, 2025 | 62.27 | 62.88 | 62.88 | 64 | 61 | 52.54M |
| August 27, 2025 | 65.2 | 63.27 | 63.27 | 65.2 | 62 | 55.68M |
| August 26, 2025 | 62.26 | 65.45 | 65.45 | 67.5 | 62.25 | 77.9M |
| August 25, 2025 | 62.27 | 62.14 | 62.14 | 63.22 | 60.45 | 55.6M |
| August 22, 2025 | 61.1 | 62.58 | 62.58 | 63 | 60 | 63.32M |
| August 21, 2025 | 63 | 62.07 | 62.07 | 66.2 | 61 | 59.43M |
| August 20, 2025 | 65.97 | 64.69 | 64.69 | 68.9 | 63.28 | 75.05M |
| August 19, 2025 | 66 | 67 | 67 | 70 | 61.01 | 118.83M |
| August 18, 2025 | 58.5 | 66.29 | 66.29 | 66.29 | 56.8 | 127.43M |
| August 15, 2025 | 59.34 | 60.26 | 60.26 | 63 | 57 | 98.53M |
| August 14, 2025 | 67.82 | 62.99 | 62.99 | 73.25 | 61.05 | 133.01M |
| August 13, 2025 | 61.65 | 67.82 | 67.82 | 67.82 | 61.65 | 68.25M |
| August 12, 2025 | 59.2 | 61.65 | 61.65 | 62.78 | 58.23 | 129.76M |
| August 11, 2025 | 51.88 | 57.07 | 57.07 | 57.07 | 51.87 | 72.46M |
| August 08, 2025 | 50 | 51.88 | 51.88 | 55.17 | 50 | 140.19M |
| August 07, 2025 | 50.98 | 51.68 | 51.68 | 51.68 | 48.44 | 132.5M |
| August 06, 2025 | 43.13 | 46.98 | 46.98 | 46.98 | 43.11 | 42.6M |
| August 05, 2025 | 42 | 42.71 | 42.71 | 42.71 | 40.8 | 89.33M |
| August 04, 2025 | 35.3 | 38.83 | 38.83 | 38.83 | 35.3 | 91.84M |
| August 01, 2025 | 34.89 | 35.3 | 35.3 | 37.48 | 32.33 | 167.79M |
| July 31, 2025 | 30.57 | 34.68 | 34.68 | 34.68 | 29.88 | 148.93M |
| July 30, 2025 | 30.65 | 31.53 | 31.53 | 33.32 | 30.07 | 113.41M |
| July 29, 2025 | 29.01 | 30.63 | 30.63 | 31.01 | 29.01 | 88.18M |
| July 28, 2025 | 28.73 | 29.53 | 29.53 | 30.5 | 28.73 | 70.08M |
| July 25, 2025 | 29.67 | 28.72 | 28.72 | 29.68 | 28.54 | 61.03M |
| July 24, 2025 | 29 | 29.67 | 29.67 | 29.93 | 28.96 | 80.37M |
| July 23, 2025 | 31.96 | 29.66 | 29.66 | 31.96 | 28.97 | 112.43M |
| July 22, 2025 | 29 | 32.19 | 32.19 | 32.19 | 28.88 | 151.33M |
| July 21, 2025 | 28.5 | 29.26 | 29.26 | 29.95 | 28 | 79.44M |
| July 18, 2025 | 30.42 | 29.22 | 29.22 | 30.59 | 29.1 | 106.77M |
| July 17, 2025 | 28.8 | 30.38 | 30.38 | 30.46 | 28.8 | 109.57M |
| July 16, 2025 | 28.75 | 29.18 | 29.18 | 30.48 | 28.05 | 103.21M |
| July 15, 2025 | 28 | 28.91 | 28.91 | 29.29 | 27.51 | 65.18M |
| July 14, 2025 | 28.13 | 28.74 | 28.74 | 29.49 | 27.4 | 75.36M |
| July 11, 2025 | 26.24 | 28.13 | 28.13 | 28.95 | 26.24 | 93.2M |
| July 10, 2025 | 27.48 | 26.66 | 26.66 | 27.65 | 26.3 | 80.17M |
| July 09, 2025 | 28.82 | 28.43 | 28.43 | 30.4 | 28.2 | 96.97M |
| July 08, 2025 | 28.28 | 28.77 | 28.77 | 28.99 | 27.88 | 71.89M |