42.61
-1.21(-2.76%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 41.7 | 43.82 | 43.82 | 44.66 | 39.76 | 10.8M |
| September 04, 2025 | 38.96 | 41.7 | 41.7 | 42.86 | 38.96 | 13.85M |
| September 03, 2025 | 40.5 | 38.96 | 38.96 | 41 | 37.35 | 11.35M |
| September 02, 2025 | 36 | 39.75 | 39.75 | 39.75 | 34.9 | 13.85M |
| September 01, 2025 | 34.9 | 36.14 | 36.14 | 36.33 | 34.31 | 8.95M |
| August 29, 2025 | 33.6 | 34.79 | 34.79 | 35.19 | 33.02 | 6.96M |
| August 28, 2025 | 32.35 | 33.95 | 33.95 | 33.99 | 32.1 | 6.84M |
| August 27, 2025 | 32.9 | 32.67 | 32.67 | 34.09 | 32.35 | 6.13M |
| August 26, 2025 | 34.12 | 33.37 | 33.37 | 34.38 | 32.33 | 6.51M |
| August 25, 2025 | 32.25 | 33.58 | 33.58 | 34.57 | 32 | 9.06M |
| August 22, 2025 | 32.35 | 32.25 | 32.25 | 32.8 | 31.28 | 7.05M |
| August 21, 2025 | 32.68 | 32.66 | 32.66 | 33.3 | 32.58 | 4.22M |
| August 20, 2025 | 32 | 32.9 | 32.9 | 33.6 | 31.93 | 7.83M |
| August 19, 2025 | 32.29 | 32.58 | 32.58 | 34.48 | 31.87 | 9.94M |
| August 18, 2025 | 34.95 | 32.55 | 32.55 | 35.23 | 32.04 | 13.82M |
| August 15, 2025 | 35.37 | 35.6 | 35.6 | 36.68 | 34.71 | 7.23M |
| August 14, 2025 | 35.48 | 35.04 | 35.04 | 37.35 | 34.71 | 7.47M |
| August 13, 2025 | 36 | 35.78 | 35.78 | 36.53 | 34.64 | 7.88M |
| August 12, 2025 | 32.87 | 35.35 | 35.35 | 35.35 | 32.5 | 7.41M |
| August 11, 2025 | 31.83 | 32.14 | 32.14 | 32.61 | 31.4 | 3.74M |
| August 08, 2025 | 30 | 31.97 | 31.97 | 32.9 | 29.33 | 6.17M |
| August 07, 2025 | 31.06 | 30.82 | 30.82 | 31.41 | 30.8 | 2.25M |
| August 06, 2025 | 30.78 | 31.06 | 31.06 | 31.2 | 30.44 | 2.16M |
| August 05, 2025 | 30.5 | 30.82 | 30.82 | 30.95 | 30.26 | 2.64M |
| August 04, 2025 | 30.1 | 30.4 | 30.4 | 30.57 | 29.6 | 2.39M |
| August 01, 2025 | 29.8 | 30.31 | 30.31 | 30.43 | 29.25 | 3.98M |
| July 31, 2025 | 29.93 | 29.8 | 29.8 | 30.45 | 29.54 | 3.91M |
| July 30, 2025 | 31.17 | 30.41 | 30.41 | 31.88 | 30.04 | 6.16M |
| July 29, 2025 | 30.7 | 31.32 | 31.32 | 31.41 | 29.6 | 5.56M |
| July 28, 2025 | 30.97 | 30.69 | 30.69 | 31.85 | 29.9 | 7.63M |
| July 25, 2025 | 28.12 | 30.6 | 30.6 | 31.39 | 28.12 | 8.06M |
| July 24, 2025 | 28.14 | 28.55 | 28.55 | 28.55 | 27.59 | 4.06M |
| July 23, 2025 | 28.48 | 28.12 | 28.12 | 28.48 | 27.2 | 5.9M |
| July 22, 2025 | 27.77 | 28.9 | 28.9 | 29.6 | 27.56 | 8.02M |
| July 21, 2025 | 28 | 27.73 | 27.73 | 28.2 | 27.5 | 5.55M |
| July 18, 2025 | 27.99 | 28.2 | 28.2 | 28.97 | 27.17 | 10.01M |
| July 17, 2025 | 26.77 | 28.3 | 28.3 | 29.69 | 26.4 | 15.17M |
| July 16, 2025 | 24.6 | 27.04 | 27.04 | 27.04 | 24.54 | 7.68M |
| July 15, 2025 | 24.81 | 24.58 | 24.58 | 25.49 | 24 | 2.99M |
| July 14, 2025 | 24.75 | 25.03 | 25.03 | 25.24 | 24.51 | 3.38M |
| July 11, 2025 | 24 | 24.8 | 24.8 | 24.88 | 23.82 | 4.12M |
| July 10, 2025 | 24.2 | 23.97 | 23.97 | 24.67 | 23.89 | 2.45M |
| July 09, 2025 | 24.4 | 24.44 | 24.44 | 24.63 | 23.96 | 2.7M |
| July 08, 2025 | 24.18 | 24.28 | 24.28 | 24.47 | 24.02 | 2.04M |
| July 07, 2025 | 24.1 | 24.19 | 24.19 | 24.3 | 23.97 | 1.36M |
| July 04, 2025 | 24.66 | 24.2 | 24.2 | 24.98 | 24.13 | 1.96M |
| July 03, 2025 | 24.25 | 24.52 | 24.52 | 24.7 | 24.08 | 2.05M |
| July 02, 2025 | 24.3 | 24.24 | 24.24 | 24.63 | 24.09 | 1.86M |
| July 01, 2025 | 24.3 | 24.46 | 24.46 | 24.94 | 24.2 | 2.02M |
| June 30, 2025 | 23.96 | 24.37 | 24.37 | 24.6 | 23.73 | 2.76M |
| June 27, 2025 | 23.02 | 23.96 | 23.96 | 24 | 22.87 | 2.94M |
| June 26, 2025 | 23.62 | 23 | 23 | 23.67 | 22.8 | 2.35M |
| June 25, 2025 | 23.48 | 23.48 | 23.48 | 23.9 | 23.15 | 2.57M |
| June 24, 2025 | 22.96 | 23.5 | 23.5 | 23.55 | 22.81 | 2.04M |
| June 23, 2025 | 22.55 | 22.7 | 22.7 | 22.91 | 22 | 2.59M |
| June 20, 2025 | 22.66 | 22.46 | 22.46 | 23.2 | 22.28 | 1.74M |
| June 19, 2025 | 23.4 | 22.76 | 22.76 | 23.55 | 22.68 | 1.68M |
| June 18, 2025 | 24 | 23.39 | 23.39 | 24.15 | 23.25 | 1.94M |
| June 17, 2025 | 24.46 | 23.97 | 23.97 | 24.6 | 23.74 | 1.93M |
| June 16, 2025 | 23.83 | 24.29 | 24.29 | 24.8 | 23.83 | 2.46M |