44.82
+0.44(+0.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 44.5 | 44.38 | 44.38 | 44.5 | 43.42 | 6.54M |
| September 04, 2025 | 43.85 | 44.3 | 44.3 | 44.3 | 43.33 | 7.62M |
| September 03, 2025 | 45.36 | 44.06 | 44.06 | 45.99 | 43.84 | 8.08M |
| September 02, 2025 | 45.11 | 44.72 | 44.72 | 46.23 | 44.55 | 11.39M |
| September 01, 2025 | 45.33 | 45.15 | 45.15 | 45.9 | 44.7 | 9.63M |
| August 29, 2025 | 44.68 | 45.58 | 45.58 | 46.49 | 44.68 | 12.63M |
| August 28, 2025 | 45 | 44.65 | 44.65 | 45.44 | 43.57 | 11.13M |
| August 27, 2025 | 46.07 | 45.01 | 45.01 | 46.18 | 44.94 | 14.25M |
| August 26, 2025 | 46.38 | 46.13 | 46.13 | 47.27 | 45.98 | 17.54M |
| August 25, 2025 | 43.92 | 47.08 | 47.08 | 47.18 | 43.91 | 22.36M |
| August 22, 2025 | 44.1 | 43.91 | 43.91 | 44.2 | 43.61 | 8.38M |
| August 21, 2025 | 44.59 | 44.05 | 44.05 | 44.75 | 43.84 | 10.56M |
| August 20, 2025 | 43 | 44.76 | 44.76 | 45.48 | 42.6 | 22.45M |
| August 19, 2025 | 42.1 | 43.03 | 43.03 | 43.46 | 42.04 | 14.05M |
| August 18, 2025 | 41.94 | 42.14 | 42.14 | 42.47 | 41.83 | 7.79M |
| August 15, 2025 | 41.49 | 41.83 | 41.83 | 42.04 | 41.33 | 5.06M |
| August 14, 2025 | 42 | 41.67 | 41.67 | 42.45 | 41.6 | 6.79M |
| August 13, 2025 | 42.21 | 41.95 | 41.95 | 42.32 | 41.66 | 6.2M |
| August 12, 2025 | 42.19 | 42.11 | 42.11 | 42.9 | 41.92 | 8.89M |
| August 11, 2025 | 41.06 | 42.51 | 42.51 | 43.13 | 41.06 | 13.28M |
| August 08, 2025 | 41.63 | 41.19 | 41.19 | 41.78 | 41.16 | 4.33M |
| August 07, 2025 | 41.11 | 41.63 | 41.63 | 41.83 | 41 | 7.65M |
| August 06, 2025 | 41.15 | 41.16 | 41.16 | 41.25 | 40.68 | 4.32M |
| August 05, 2025 | 41.03 | 41.12 | 41.12 | 41.56 | 41.03 | 4.82M |
| August 04, 2025 | 41 | 41.01 | 41.01 | 41.02 | 40.6 | 4.39M |
| August 01, 2025 | 41.2 | 41.19 | 41.19 | 41.56 | 40.95 | 5.72M |
| July 31, 2025 | 42.12 | 41.06 | 41.06 | 42.7 | 40.97 | 10.15M |
| July 30, 2025 | 42.52 | 42.49 | 42.49 | 44.5 | 42.36 | 13.75M |
| July 29, 2025 | 41.86 | 42.53 | 42.53 | 42.7 | 41.37 | 9.65M |
| July 28, 2025 | 41.38 | 42.12 | 42.12 | 42.49 | 40.67 | 9.01M |
| July 25, 2025 | 42.22 | 41.37 | 41.37 | 42.24 | 41.22 | 8.08M |
| July 24, 2025 | 41.68 | 42.25 | 42.25 | 42.25 | 41.5 | 8.35M |
| July 23, 2025 | 42.21 | 41.85 | 41.85 | 42.9 | 41.8 | 12.35M |
| July 22, 2025 | 40.07 | 42.18 | 42.18 | 42.48 | 40 | 18.67M |
| July 21, 2025 | 40 | 40.08 | 40.08 | 40.11 | 39.7 | 5.48M |
| July 18, 2025 | 39.33 | 39.94 | 39.94 | 40.15 | 39.33 | 10.72M |
| July 17, 2025 | 39.38 | 39.36 | 39.36 | 39.76 | 39.01 | 5.86M |
| July 16, 2025 | 38.9 | 39.47 | 39.47 | 39.71 | 38.88 | 6.31M |
| July 15, 2025 | 39.9 | 39.07 | 39.07 | 40.13 | 38.85 | 10.26M |
| July 14, 2025 | 40.33 | 40.27 | 40.27 | 40.48 | 39.92 | 6.11M |
| July 11, 2025 | 40.6 | 40.54 | 40.54 | 40.93 | 40.08 | 9.96M |
| July 10, 2025 | 40.1 | 40.55 | 40.55 | 40.58 | 40.03 | 7.98M |
| July 09, 2025 | 39.5 | 40.22 | 40.22 | 40.59 | 39.4 | 12.14M |
| July 08, 2025 | 39.2 | 39.58 | 39.58 | 39.6 | 39.06 | 5.93M |
| July 07, 2025 | 39.5 | 39.3 | 39.3 | 39.73 | 39.18 | 4.53M |
| July 04, 2025 | 39.58 | 39.5 | 39.5 | 39.8 | 39.23 | 6.13M |
| July 03, 2025 | 39.2 | 39.58 | 39.58 | 39.89 | 39 | 9.16M |
| July 02, 2025 | 38.95 | 39.25 | 39.25 | 39.37 | 38.76 | 7.27M |
| July 01, 2025 | 39.22 | 38.95 | 38.95 | 39.28 | 38.82 | 5.51M |
| June 30, 2025 | 38.89 | 39.43 | 39.43 | 39.8 | 38.54 | 10.52M |
| June 27, 2025 | 38.9 | 38.82 | 38.82 | 39.14 | 38.74 | 6.18M |
| June 26, 2025 | 39.2 | 39.04 | 39.04 | 40.46 | 39 | 12.35M |
| June 25, 2025 | 38.99 | 39.43 | 39.43 | 39.49 | 38.43 | 10.9M |
| June 24, 2025 | 38.54 | 38.95 | 38.95 | 39 | 38.4 | 9.5M |
| June 23, 2025 | 39.2 | 38.48 | 38.48 | 39.2 | 38 | 13.05M |
| June 20, 2025 | 38.68 | 41.32 | 39.82 | 41.34 | 38.55 | 25.69M |
| June 19, 2025 | 38.75 | 38.55 | 37.15 | 39.23 | 38.4 | 5.75M |
| June 18, 2025 | 39.23 | 38.94 | 37.53 | 40.35 | 38.88 | 9.46M |
| June 17, 2025 | 38.53 | 38.76 | 38.76 | 39.01 | 38.46 | 5.73M |
| June 16, 2025 | 37.98 | 38.62 | 38.62 | 38.77 | 37.79 | 6.4M |
