42.14
-0.6(-1.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 43 | 42.74 | 42.74 | 43.28 | 41.74 | 17.13M |
| August 15, 2025 | 41.86 | 42.78 | 42.78 | 44 | 41.36 | 20.14M |
| August 14, 2025 | 42.19 | 41.25 | 41.25 | 43.23 | 41.25 | 19.19M |
| August 13, 2025 | 41.51 | 42.22 | 42.22 | 42.61 | 41.06 | 20.46M |
| August 12, 2025 | 41 | 40.91 | 40.91 | 41.19 | 40.29 | 13.06M |
| August 11, 2025 | 38.63 | 40.51 | 40.51 | 41.22 | 38.58 | 18.76M |
| August 08, 2025 | 40.01 | 38.8 | 38.8 | 40.2 | 38.72 | 16.74M |
| August 07, 2025 | 40 | 40.58 | 40.58 | 41.99 | 40 | 22.73M |
| August 06, 2025 | 40 | 39.39 | 39.39 | 40.09 | 39.31 | 15.32M |
| August 05, 2025 | 41 | 40.29 | 40.29 | 41 | 39.4 | 25.39M |
| August 04, 2025 | 37.1 | 41.12 | 41.12 | 41.68 | 37.1 | 43.59M |
| August 01, 2025 | 34.6 | 37.89 | 37.89 | 38.15 | 34.34 | 39.89M |
| July 31, 2025 | 34.15 | 34.68 | 34.68 | 36.12 | 34.15 | 16.71M |
| July 30, 2025 | 34.6 | 34.34 | 34.34 | 35.27 | 34.01 | 10.59M |
| July 29, 2025 | 35 | 34.66 | 34.66 | 35.1 | 34.31 | 9.43M |
| July 28, 2025 | 34.35 | 35.1 | 35.1 | 35.51 | 33.9 | 13.77M |
| July 25, 2025 | 34.12 | 34.23 | 34.23 | 35 | 34.02 | 9.96M |
| July 24, 2025 | 33.75 | 34.1 | 34.1 | 34.46 | 33.55 | 12.27M |
| July 23, 2025 | 33.19 | 33.46 | 33.46 | 34.1 | 32.85 | 10M |
| July 22, 2025 | 33.28 | 33.21 | 33.21 | 33.52 | 33.04 | 5.54M |
| July 21, 2025 | 33.5 | 33.37 | 33.37 | 33.76 | 33.17 | 5.29M |
| July 18, 2025 | 34.02 | 33.51 | 33.51 | 34.16 | 33.3 | 6.87M |
| July 17, 2025 | 33.36 | 33.85 | 33.85 | 34.09 | 33.09 | 9.89M |
| July 16, 2025 | 32.66 | 33.49 | 33.49 | 33.98 | 32.5 | 12.4M |
| July 15, 2025 | 32.72 | 32.66 | 32.66 | 32.87 | 32.33 | 5.05M |
| July 14, 2025 | 32.88 | 32.75 | 32.75 | 33.13 | 32.73 | 4.02M |
| July 11, 2025 | 33.05 | 32.91 | 32.91 | 33.17 | 32.6 | 6.39M |
| July 10, 2025 | 33.12 | 33.04 | 33.04 | 33.4 | 32.89 | 4.7M |
| July 09, 2025 | 33.61 | 33.2 | 33.2 | 33.8 | 33.13 | 7.79M |
| July 08, 2025 | 32.7 | 33.41 | 33.41 | 34.15 | 32.56 | 10.99M |
| July 07, 2025 | 32.8 | 32.4 | 32.4 | 32.99 | 32.3 | 4.4M |
| July 04, 2025 | 33.56 | 32.8 | 32.8 | 33.56 | 32.8 | 6.54M |
| July 03, 2025 | 32.88 | 33.56 | 33.56 | 33.97 | 32.71 | 8.41M |
| July 02, 2025 | 33.98 | 32.88 | 32.88 | 34.22 | 32.76 | 8.02M |
| July 01, 2025 | 34.15 | 33.94 | 33.94 | 34.69 | 33.7 | 9.09M |
| June 30, 2025 | 33.6 | 33.94 | 33.94 | 35.19 | 33.52 | 11.2M |
| June 27, 2025 | 33.6 | 33.1 | 33.1 | 33.77 | 33.08 | 8.83M |
| June 26, 2025 | 34 | 33.38 | 33.38 | 34.7 | 33.35 | 11.64M |
| June 25, 2025 | 33.8 | 33.92 | 33.92 | 33.98 | 33.22 | 12.24M |
| June 24, 2025 | 32.88 | 33.75 | 33.75 | 33.87 | 32.75 | 15.01M |
| June 23, 2025 | 31 | 32.62 | 32.62 | 33.3 | 30.78 | 13.56M |
| June 20, 2025 | 31.3 | 31.41 | 31.41 | 32.09 | 31.26 | 6.8M |
| June 19, 2025 | 31.2 | 31.37 | 31.37 | 32.09 | 31.12 | 8.67M |
| June 18, 2025 | 30.66 | 31.49 | 31.49 | 31.88 | 30.32 | 10.33M |
| June 17, 2025 | 30.51 | 30.68 | 30.68 | 31.46 | 30.07 | 8.48M |
| June 16, 2025 | 30.15 | 30.27 | 30.27 | 30.88 | 30 | 4.81M |
| June 13, 2025 | 31.22 | 30.26 | 30.26 | 31.45 | 30.23 | 6.95M |
| June 12, 2025 | 31.58 | 31.44 | 31.44 | 31.97 | 31.18 | 5.9M |
| June 11, 2025 | 31.57 | 31.99 | 31.59 | 32.52 | 31.21 | 10.76M |
| June 10, 2025 | 31.64 | 31.47 | 31.08 | 31.68 | 30.91 | 6.21M |
| June 09, 2025 | 31.42 | 31.69 | 31.29 | 31.73 | 31.36 | 5.99M |
| June 06, 2025 | 31.75 | 31.34 | 30.94 | 32.14 | 31.26 | 9.28M |
| June 05, 2025 | 31.51 | 31.7 | 31.3 | 32.09 | 31.04 | 16.66M |
| June 04, 2025 | 29.22 | 31.91 | 31.51 | 32.16 | 29.16 | 21.57M |
| June 03, 2025 | 29.15 | 29.24 | 28.88 | 29.51 | 29.02 | 4.14M |
| May 30, 2025 | 41.85 | 41.26 | 41.26 | 41.85 | 41.11 | 2.84M |
| May 29, 2025 | 41.48 | 42.03 | 42.03 | 42.2 | 41.4 | 4.49M |
| May 28, 2025 | 41 | 40.97 | 40.97 | 41.94 | 40.7 | 3.37M |
| May 27, 2025 | 42 | 41 | 41 | 42.04 | 40.85 | 3.67M |
| May 26, 2025 | 41.88 | 41.9 | 41.9 | 42.08 | 41.42 | 3.14M |