42.80
+2(+4.90%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 41.03 | 42.8 | 42.8 | 43.3 | 41.03 | 12.73M |
| September 05, 2025 | 39.9 | 40.8 | 40.8 | 41.18 | 39.36 | 12.26M |
| September 04, 2025 | 42.08 | 39.08 | 39.08 | 42.1 | 38.36 | 16.46M |
| September 03, 2025 | 42.5 | 42.62 | 42.62 | 44 | 42.06 | 11.62M |
| September 02, 2025 | 44.93 | 42.8 | 42.8 | 46.99 | 42.58 | 18.81M |
| September 01, 2025 | 46.7 | 46 | 46 | 50.5 | 45.2 | 23.57M |
| August 29, 2025 | 51.38 | 47.93 | 47.93 | 51.38 | 47.51 | 38.43M |
| August 28, 2025 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | 2.55M |
| August 27, 2025 | 38.8 | 42.46 | 42.46 | 42.46 | 38.72 | 11.71M |
| August 26, 2025 | 38.15 | 38.6 | 38.6 | 39.1 | 37.77 | 8.02M |
| August 25, 2025 | 38.7 | 38.2 | 38.2 | 39.8 | 37.8 | 9.33M |
| August 22, 2025 | 37.47 | 38.29 | 38.29 | 38.53 | 37.47 | 7.83M |
| August 21, 2025 | 38.28 | 37.41 | 37.41 | 38.56 | 37.3 | 6.56M |
| August 20, 2025 | 37.58 | 38.31 | 38.31 | 38.33 | 37.18 | 7.97M |
| August 19, 2025 | 39.15 | 37.93 | 37.93 | 39.15 | 37.71 | 9.95M |
| August 18, 2025 | 38.06 | 39 | 39 | 39 | 37.51 | 12.23M |
| August 15, 2025 | 36.48 | 37.62 | 37.62 | 37.97 | 36.48 | 11.24M |
| August 14, 2025 | 35.8 | 37 | 37 | 39.3 | 35.55 | 13.77M |
| August 13, 2025 | 35.47 | 35.77 | 35.77 | 35.97 | 35.45 | 4.15M |
| August 12, 2025 | 35.1 | 35.46 | 35.46 | 35.66 | 34.84 | 4.44M |
| August 11, 2025 | 34.7 | 35.22 | 35.22 | 35.25 | 34.68 | 3.99M |
| August 08, 2025 | 35.6 | 34.7 | 34.7 | 35.6 | 34.62 | 5.07M |
| August 07, 2025 | 35.57 | 35.71 | 35.71 | 36.38 | 35.15 | 7.67M |
| August 06, 2025 | 34.92 | 35.23 | 35.23 | 35.24 | 34.65 | 3.87M |
| August 05, 2025 | 34.96 | 34.9 | 34.9 | 35.06 | 34.69 | 2.62M |
| August 04, 2025 | 34.25 | 34.79 | 34.79 | 34.8 | 34.11 | 2.89M |
| August 01, 2025 | 34.35 | 34.43 | 34.43 | 34.81 | 34.1 | 3.06M |
| July 31, 2025 | 34.83 | 34.38 | 34.38 | 35.34 | 34.2 | 4.17M |
| July 30, 2025 | 35.05 | 34.82 | 34.82 | 35.26 | 34.41 | 4.13M |
| July 29, 2025 | 34.65 | 35.05 | 35.05 | 35.24 | 34.61 | 4.13M |
| July 28, 2025 | 35.26 | 34.83 | 34.83 | 35.26 | 34.64 | 4.41M |
| July 25, 2025 | 34.41 | 34.98 | 34.98 | 34.99 | 34.41 | 5.19M |
| July 24, 2025 | 34.06 | 34.36 | 34.36 | 34.49 | 34.06 | 3.79M |
| July 23, 2025 | 34.25 | 34.06 | 34.06 | 34.58 | 33.81 | 4.27M |
| July 22, 2025 | 34.23 | 34.24 | 34.24 | 34.55 | 33.95 | 3.95M |
| July 21, 2025 | 33.93 | 34.17 | 34.17 | 34.26 | 33.6 | 3.63M |
| July 18, 2025 | 34 | 33.82 | 33.82 | 34.28 | 33.58 | 3.16M |
| July 17, 2025 | 33.5 | 33.88 | 33.88 | 33.88 | 33.2 | 3.46M |
| July 16, 2025 | 33.3 | 33.45 | 33.45 | 34.06 | 33.29 | 3.82M |
| July 15, 2025 | 33.78 | 33.33 | 33.33 | 34.28 | 32.97 | 5M |
| July 14, 2025 | 33.59 | 33.76 | 33.76 | 33.92 | 33.46 | 2.23M |
| July 11, 2025 | 33.51 | 33.69 | 33.69 | 33.8 | 33.14 | 3.17M |
| July 10, 2025 | 33.57 | 33.51 | 33.51 | 34.37 | 33.4 | 3.47M |
| July 09, 2025 | 33.71 | 33.5 | 33.5 | 33.95 | 33.38 | 3.38M |
| July 08, 2025 | 33.8 | 33.85 | 33.85 | 33.96 | 33.71 | 2.85M |
| July 07, 2025 | 33.46 | 33.6 | 33.6 | 33.7 | 33.26 | 1.81M |
| July 04, 2025 | 34.18 | 33.64 | 33.64 | 34.22 | 33.4 | 3.21M |
| July 03, 2025 | 33.95 | 34.17 | 34.17 | 34.31 | 33.91 | 2.47M |
| July 02, 2025 | 34.5 | 33.94 | 33.94 | 34.78 | 33.76 | 3.97M |
| July 01, 2025 | 34.44 | 34.81 | 34.81 | 35.81 | 34.44 | 6.56M |
| June 30, 2025 | 34.2 | 34.5 | 34.5 | 34.88 | 34.18 | 4.07M |
| June 27, 2025 | 34.38 | 34.16 | 34.16 | 34.6 | 34 | 3.69M |
| June 26, 2025 | 34.7 | 34.13 | 34.13 | 34.79 | 34.06 | 4.05M |
| June 25, 2025 | 34.3 | 34.66 | 34.66 | 34.72 | 33.87 | 6.25M |
| June 24, 2025 | 32.65 | 33.78 | 33.78 | 33.82 | 32.65 | 4.62M |
| June 23, 2025 | 31.68 | 32.74 | 32.74 | 32.87 | 31.68 | 3.5M |
| June 20, 2025 | 32.8 | 32.09 | 32.09 | 33.66 | 32.08 | 3.72M |
| June 19, 2025 | 33.48 | 32.82 | 32.82 | 33.88 | 32.69 | 4.91M |
| June 18, 2025 | 33 | 33.59 | 33.59 | 33.75 | 32.82 | 4.05M |
| June 17, 2025 | 33.3 | 33.25 | 33.25 | 33.74 | 33.02 | 4.39M |
