42.28
+0.01(+0.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 42.2 | 42.28 | 42.28 | 42.43 | 41.7 | 8.6M |
| August 15, 2025 | 40 | 41.95 | 41.95 | 42.28 | 40 | 10.7M |
| August 14, 2025 | 40.98 | 40.14 | 40.14 | 41.08 | 39.75 | 6.13M |
| August 13, 2025 | 40.8 | 40.95 | 40.95 | 41.11 | 40.32 | 7.08M |
| August 12, 2025 | 40.75 | 40.55 | 40.55 | 41.55 | 40.54 | 6.24M |
| August 11, 2025 | 40.21 | 40.49 | 40.49 | 40.65 | 40.09 | 4.8M |
| August 08, 2025 | 40.36 | 40.42 | 40.42 | 40.65 | 39.96 | 4.12M |
| August 07, 2025 | 40.77 | 40.48 | 40.48 | 40.98 | 40.2 | 3.75M |
| August 06, 2025 | 40.21 | 40.76 | 40.76 | 40.93 | 39.93 | 4.97M |
| August 05, 2025 | 40.18 | 40.16 | 40.16 | 40.48 | 39.89 | 3.55M |
| August 04, 2025 | 39.12 | 40.25 | 40.25 | 40.29 | 38.99 | 5.41M |
| August 01, 2025 | 38.75 | 39.24 | 39.24 | 40.28 | 38.75 | 5.73M |
| July 31, 2025 | 39.47 | 38.75 | 38.75 | 40 | 38.61 | 5.35M |
| July 30, 2025 | 40.68 | 39.46 | 39.46 | 40.68 | 39.21 | 7.48M |
| July 29, 2025 | 40.58 | 40.85 | 40.85 | 41.1 | 39.75 | 6.75M |
| July 28, 2025 | 40.35 | 40.59 | 40.59 | 40.94 | 40.26 | 3.84M |
| July 25, 2025 | 40.31 | 40.19 | 40.19 | 40.56 | 39.93 | 3.78M |
| July 24, 2025 | 39.52 | 40.23 | 40.23 | 41.16 | 39.45 | 6.3M |
| July 23, 2025 | 39.42 | 39.55 | 39.55 | 40.31 | 39.23 | 5.12M |
| July 22, 2025 | 39.78 | 39.4 | 39.4 | 39.83 | 39.3 | 5.01M |
| July 21, 2025 | 39.92 | 39.72 | 39.72 | 40.2 | 39.5 | 4.45M |
| July 18, 2025 | 40.2 | 39.91 | 39.91 | 40.35 | 39.7 | 4.85M |
| July 17, 2025 | 39.33 | 40.07 | 40.07 | 40.14 | 39.13 | 6.23M |
| July 16, 2025 | 38.89 | 38.94 | 38.94 | 39.38 | 38.65 | 3.82M |
| July 15, 2025 | 38.79 | 38.8 | 38.8 | 39 | 38.36 | 3.07M |
| July 14, 2025 | 39.01 | 38.8 | 38.8 | 39.12 | 38.55 | 2.61M |
| July 11, 2025 | 38.57 | 38.89 | 38.89 | 39.1 | 38.45 | 3.93M |
| July 10, 2025 | 37.81 | 38.73 | 38.73 | 39.68 | 37.8 | 5.68M |
| July 09, 2025 | 38.16 | 38 | 38 | 38.48 | 37.86 | 2.86M |
| July 08, 2025 | 37.5 | 38.12 | 38.12 | 38.24 | 37.35 | 2.71M |
| July 07, 2025 | 38.01 | 37.62 | 37.62 | 38.18 | 37.52 | 2.39M |
| July 04, 2025 | 38.57 | 38.11 | 38.11 | 38.68 | 38.06 | 2.85M |
| July 03, 2025 | 38.48 | 38.75 | 38.75 | 38.92 | 38.36 | 3.29M |
| July 02, 2025 | 38.86 | 38.32 | 38.32 | 38.87 | 38.09 | 3.32M |
| July 01, 2025 | 38.99 | 38.94 | 38.94 | 39.15 | 38.62 | 2.77M |
| June 30, 2025 | 39.18 | 39.07 | 39.07 | 39.49 | 38.91 | 4.01M |
| June 27, 2025 | 40.11 | 39.22 | 39.22 | 40.11 | 39.06 | 5.14M |
| June 26, 2025 | 39.22 | 38.81 | 38.81 | 39.47 | 38.65 | 4.31M |
| June 25, 2025 | 38.11 | 39.21 | 39.21 | 39.36 | 38.06 | 6.5M |
| June 24, 2025 | 37.3 | 38.18 | 38.18 | 38.25 | 37.04 | 6.79M |
| June 23, 2025 | 35.88 | 36.48 | 36.48 | 36.87 | 35.7 | 2.26M |
| June 20, 2025 | 36.41 | 36.13 | 36.13 | 36.79 | 36.11 | 2.26M |
| June 19, 2025 | 36.76 | 36.63 | 36.63 | 37.87 | 36.54 | 4.23M |
| June 18, 2025 | 36.66 | 36.82 | 36.82 | 36.87 | 36.12 | 2.28M |
| June 17, 2025 | 36.35 | 36.62 | 36.62 | 36.68 | 36.08 | 2.32M |
| June 16, 2025 | 36.12 | 36.35 | 36.35 | 36.56 | 36.07 | 3.04M |
| June 13, 2025 | 37.5 | 36.35 | 36.35 | 37.6 | 36.29 | 5.34M |
| June 12, 2025 | 38.1 | 37.86 | 37.86 | 38.57 | 37.48 | 4.81M |
| June 11, 2025 | 38.38 | 38.22 | 38.22 | 39.12 | 38.2 | 5.39M |
| June 10, 2025 | 38.59 | 38.22 | 37.71 | 38.65 | 37.67 | 3.4M |
| June 09, 2025 | 38.11 | 38.45 | 37.94 | 38.58 | 37.92 | 3.1M |
| June 06, 2025 | 38.78 | 38.11 | 37.6 | 38.86 | 37.8 | 3.76M |
| June 05, 2025 | 37.57 | 38.59 | 38.08 | 39.3 | 37.41 | 5.69M |
| June 04, 2025 | 37.35 | 37.65 | 37.15 | 37.88 | 37.33 | 2.91M |
| June 03, 2025 | 37.37 | 37.35 | 37.35 | 37.67 | 36.98 | 4.48M |
| May 30, 2025 | 39.05 | 37.8 | 37.8 | 39.12 | 37.78 | 5.03M |
| May 29, 2025 | 38.15 | 39.05 | 39.05 | 39.5 | 38.13 | 6.75M |
| May 28, 2025 | 38.31 | 38.2 | 38.2 | 39.1 | 38.11 | 3.72M |
| May 27, 2025 | 39.56 | 38.38 | 38.38 | 39.56 | 37.96 | 6.51M |
| May 26, 2025 | 39.9 | 39.4 | 39.4 | 40.14 | 39 | 5.64M |
