38.50
-0.8(-2.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 40.11 | 39.3 | 39.3 | 40.55 | 39.03 | 12.24M |
| December 03, 2025 | 41.52 | 41.23 | 41.23 | 42.34 | 40.46 | 17.49M |
| December 02, 2025 | 44.28 | 42.5 | 42.5 | 45.56 | 41.91 | 30.93M |
| December 01, 2025 | 40.9 | 42.55 | 42.55 | 42.55 | 40.9 | 11.36M |
| November 28, 2025 | 39.01 | 38.68 | 38.68 | 39.53 | 38 | 14.99M |
| November 27, 2025 | 40.4 | 39.19 | 39.19 | 42 | 38.75 | 23.03M |
| November 26, 2025 | 35.9 | 39.14 | 39.14 | 39.14 | 35.68 | 9.17M |
| November 25, 2025 | 35.15 | 35.58 | 35.58 | 36.09 | 35.11 | 2.47M |
| November 24, 2025 | 34.85 | 34.93 | 34.93 | 35.1 | 34.26 | 2.12M |
| November 21, 2025 | 35.31 | 34.45 | 34.45 | 35.61 | 34.45 | 3.56M |
| November 20, 2025 | 36.71 | 35.78 | 35.78 | 36.87 | 35.66 | 3.36M |
| November 19, 2025 | 37.13 | 36.45 | 36.45 | 38.05 | 36.44 | 4.89M |
| November 18, 2025 | 36.77 | 37.1 | 37.1 | 37.83 | 36.66 | 3.13M |
| November 17, 2025 | 36.73 | 36.9 | 36.9 | 36.99 | 36.56 | 1.65M |
| November 14, 2025 | 36.93 | 36.74 | 36.74 | 37.35 | 36.69 | 2.38M |
| November 13, 2025 | 36.48 | 36.92 | 36.92 | 37.07 | 36.34 | 2.19M |
| November 12, 2025 | 36.89 | 36.55 | 36.55 | 37 | 36.16 | 2.34M |
| November 11, 2025 | 37.11 | 36.86 | 36.86 | 37.49 | 36.81 | 2.26M |
| November 10, 2025 | 36.97 | 37.17 | 37.17 | 37.46 | 36.81 | 2.63M |
| November 07, 2025 | 37.1 | 36.86 | 36.86 | 37.24 | 36.74 | 2.41M |
| November 06, 2025 | 37.1 | 37.45 | 37.45 | 37.55 | 37.03 | 2.16M |
| November 05, 2025 | 36.96 | 37.04 | 37.04 | 37.5 | 36.67 | 2.62M |
| November 04, 2025 | 37.97 | 37.37 | 37.37 | 38.1 | 37.11 | 2.81M |
| November 03, 2025 | 37.96 | 37.97 | 37.97 | 38.28 | 37.48 | 3.91M |
| October 31, 2025 | 38.51 | 38.31 | 38.31 | 38.74 | 37.77 | 3.86M |
| October 30, 2025 | 39.3 | 39.05 | 39.05 | 39.57 | 38.8 | 3.47M |
| October 29, 2025 | 39 | 39.21 | 39.21 | 39.55 | 38.88 | 2.59M |
| October 28, 2025 | 39.62 | 39.39 | 39.39 | 40.18 | 39.25 | 3.23M |
| October 27, 2025 | 39.39 | 39.62 | 39.62 | 39.9 | 39.19 | 4.1M |
| October 24, 2025 | 38.73 | 39.4 | 39.4 | 39.47 | 38.73 | 3.07M |
| October 23, 2025 | 38.73 | 38.53 | 38.53 | 38.78 | 37.76 | 3.18M |
| October 22, 2025 | 39.26 | 38.93 | 38.93 | 39.47 | 38.73 | 2.27M |
| October 21, 2025 | 38.87 | 39.48 | 39.48 | 39.6 | 38.72 | 2.76M |
| October 20, 2025 | 38.9 | 39.05 | 39.05 | 39.68 | 38.77 | 3.42M |
| October 17, 2025 | 39.58 | 38.22 | 38.22 | 40.06 | 38.14 | 4.27M |
| October 16, 2025 | 40.3 | 39.85 | 39.85 | 40.69 | 39.69 | 3.79M |
| October 15, 2025 | 40.57 | 40.39 | 40.39 | 40.78 | 39.59 | 4.31M |
| October 14, 2025 | 42.5 | 40.57 | 40.57 | 42.99 | 40.35 | 7.71M |
| October 13, 2025 | 39 | 41.58 | 41.58 | 41.77 | 39 | 5.97M |
| October 10, 2025 | 42.99 | 41.18 | 41.18 | 43.43 | 41.09 | 8.92M |
| October 09, 2025 | 43.35 | 43.86 | 43.86 | 44.54 | 43.28 | 9.22M |
| September 30, 2025 | 41.89 | 43.2 | 43.2 | 44.19 | 41.89 | 6.68M |
| September 29, 2025 | 41.77 | 41.89 | 41.89 | 42.37 | 41.4 | 4.24M |
| September 26, 2025 | 43.1 | 41.95 | 41.95 | 43.18 | 41.94 | 5.64M |
| September 25, 2025 | 43.48 | 43.32 | 43.32 | 43.96 | 43.06 | 6.75M |
| September 24, 2025 | 42.72 | 43.68 | 43.68 | 43.94 | 42.36 | 7.97M |
| September 23, 2025 | 43.01 | 42.93 | 42.93 | 43.3 | 41.56 | 7.85M |
| September 22, 2025 | 42.96 | 43.5 | 43.5 | 44.2 | 42.51 | 7.44M |
| September 19, 2025 | 42.6 | 41.93 | 41.93 | 43.26 | 41.8 | 7.51M |
| September 18, 2025 | 43.61 | 42.93 | 42.93 | 44.75 | 42.1 | 9.99M |
| September 17, 2025 | 44.38 | 43.64 | 43.64 | 44.66 | 43.4 | 7.83M |
| September 16, 2025 | 43.85 | 44.72 | 44.72 | 44.89 | 43.24 | 8.83M |
| September 15, 2025 | 46.29 | 43.81 | 43.81 | 46.3 | 43.7 | 13.11M |
| September 12, 2025 | 42.26 | 43.47 | 43.47 | 44 | 42.02 | 11.02M |
| September 11, 2025 | 41.05 | 42.45 | 42.45 | 42.68 | 40.62 | 9.02M |
| September 10, 2025 | 40.99 | 41.01 | 41.01 | 41.7 | 40.99 | 5.72M |
| September 09, 2025 | 42.38 | 41.2 | 41.2 | 42.38 | 41.03 | 8.21M |
| 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 |
