40.31
-1.63(-3.89%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 41.54 | 40.31 | 40.31 | 42.62 | 39.29 | 10.32M |
| October 16, 2025 | 42.26 | 41.94 | 41.94 | 44.75 | 41.5 | 8.99M |
| October 15, 2025 | 44.28 | 42.23 | 42.23 | 45.27 | 41.35 | 13.18M |
| October 14, 2025 | 47.08 | 45.08 | 45.08 | 49.7 | 43 | 16.15M |
| October 13, 2025 | 38.8 | 47 | 47 | 47.01 | 38.8 | 11.84M |
| October 10, 2025 | 40.65 | 43.06 | 43.06 | 43.31 | 39.3 | 8.95M |
| October 09, 2025 | 38.61 | 40.53 | 40.53 | 40.75 | 38.1 | 8.71M |
| September 30, 2025 | 38.1 | 38.61 | 38.61 | 39.01 | 36.83 | 6.79M |
| September 29, 2025 | 35.03 | 37.65 | 37.65 | 38.38 | 35.03 | 9.08M |
| September 26, 2025 | 35.13 | 35.8 | 35.8 | 37.36 | 35.13 | 11.94M |
| September 25, 2025 | 33 | 35.23 | 35.23 | 36.16 | 32.71 | 13.88M |
| September 24, 2025 | 29.9 | 32.87 | 32.87 | 33.26 | 29.9 | 7.52M |
| September 23, 2025 | 30.95 | 30.6 | 30.6 | 32 | 29.02 | 8.78M |
| September 22, 2025 | 28.82 | 31.45 | 31.45 | 31.45 | 28.39 | 7.93M |
| September 19, 2025 | 28.63 | 28.59 | 28.59 | 29 | 28.01 | 3.29M |
| September 18, 2025 | 28.73 | 28.61 | 28.61 | 29.3 | 28 | 6.46M |
| September 17, 2025 | 29.11 | 28.7 | 28.7 | 29.36 | 28.56 | 3.85M |
| September 16, 2025 | 29.15 | 29.09 | 29.09 | 29.15 | 28 | 4.52M |
| September 15, 2025 | 29.5 | 29.15 | 29.15 | 30 | 28.66 | 6.69M |
| September 12, 2025 | 28.5 | 29.8 | 29.8 | 30.77 | 28.31 | 8.51M |
| September 11, 2025 | 29.39 | 28.6 | 28.6 | 29.39 | 27.81 | 8.15M |
| September 10, 2025 | 27.19 | 29.18 | 29.18 | 29.6 | 26.85 | 8.41M |
| September 09, 2025 | 26.1 | 27.45 | 27.45 | 27.6 | 26.1 | 7.49M |
| September 08, 2025 | 25.03 | 26.3 | 26.3 | 26.83 | 24.9 | 7.06M |
| September 05, 2025 | 23.72 | 25.25 | 25.25 | 25.36 | 23.01 | 8.13M |
| September 04, 2025 | 22.7 | 23.71 | 23.71 | 23.79 | 21.95 | 6.4M |
| September 03, 2025 | 22.94 | 22.59 | 22.59 | 23.5 | 22.51 | 5.7M |
| September 02, 2025 | 22.93 | 22.93 | 22.93 | 23.15 | 21.77 | 4.59M |
| September 01, 2025 | 23.23 | 22.93 | 22.93 | 23.74 | 22.57 | 4.59M |
| August 29, 2025 | 24.46 | 23.21 | 23.21 | 24.5 | 23.13 | 4.65M |
| August 28, 2025 | 22.94 | 23.95 | 23.95 | 24.47 | 22.94 | 6.46M |
| August 27, 2025 | 24.23 | 23.3 | 23.3 | 24.24 | 23.09 | 7.59M |
| August 26, 2025 | 23.53 | 24.2 | 24.2 | 24.63 | 23.2 | 8.92M |
| August 25, 2025 | 22.91 | 23.54 | 23.54 | 23.66 | 22.01 | 9.29M |
| August 22, 2025 | 22.28 | 22.39 | 22.39 | 23.29 | 21.88 | 4.96M |
| August 21, 2025 | 22.83 | 22.22 | 22.22 | 23 | 21.86 | 7.41M |
| August 20, 2025 | 22.01 | 22.89 | 22.89 | 23.35 | 21.52 | 7.73M |
| August 19, 2025 | 20.95 | 21.92 | 21.92 | 22.13 | 20.9 | 7.76M |
| August 18, 2025 | 22.77 | 21.25 | 21.25 | 23 | 20.7 | 12.74M |
| August 15, 2025 | 21.89 | 22.45 | 22.45 | 22.98 | 21.61 | 6.96M |
| August 14, 2025 | 22.32 | 21.7 | 21.7 | 22.32 | 21.7 | 5.62M |
| August 13, 2025 | 22 | 22.37 | 22.37 | 23.14 | 21.64 | 9.12M |
| August 12, 2025 | 22.4 | 22.34 | 22.34 | 22.49 | 21.72 | 6.74M |
| August 11, 2025 | 22.8 | 22.17 | 22.17 | 22.98 | 21.9 | 13.43M |
| August 08, 2025 | 20.73 | 22.9 | 22.9 | 23.21 | 20.73 | 19.75M |
| August 07, 2025 | 22.09 | 21.1 | 21.1 | 22.17 | 20.92 | 10.53M |
| August 06, 2025 | 20.31 | 22.02 | 22.02 | 22.06 | 20.11 | 9.77M |
| August 05, 2025 | 19.38 | 20.42 | 20.42 | 20.79 | 19.08 | 11.71M |
| August 04, 2025 | 17 | 19.37 | 19.37 | 19.44 | 17 | 12.47M |
| August 01, 2025 | 18.52 | 17.79 | 17.79 | 18.88 | 17.66 | 9.19M |
| July 31, 2025 | 18.96 | 18.52 | 18.52 | 19.2 | 17.57 | 18.57M |
| July 30, 2025 | 17.76 | 19.52 | 19.52 | 19.58 | 17.76 | 14.79M |
| July 29, 2025 | 17.87 | 17.93 | 17.93 | 19.13 | 17.43 | 13.4M |
| July 28, 2025 | 17.31 | 18.05 | 18.05 | 18.71 | 16.5 | 13.1M |
| July 25, 2025 | 15.49 | 17.04 | 17.04 | 17.04 | 15.4 | 10.54M |
| July 24, 2025 | 14.16 | 15.49 | 15.49 | 15.49 | 14.07 | 7.48M |
| July 23, 2025 | 13.9 | 14.17 | 14.17 | 14.33 | 13.75 | 7.1M |
| July 22, 2025 | 13.51 | 13.98 | 13.98 | 14.1 | 13 | 9.42M |
| July 21, 2025 | 13.42 | 13.62 | 13.62 | 13.81 | 13.19 | 6.67M |
| July 18, 2025 | 12.62 | 13.15 | 13.15 | 13.18 | 12.38 | 9.59M |