46.18
+2.64(+6.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 42.68 | 43.54 | 43.54 | 44 | 41.89 | 8.62M |
| September 26, 2025 | 41.81 | 42.83 | 42.83 | 43.38 | 41.39 | 8.46M |
| September 25, 2025 | 41.4 | 42.27 | 42.27 | 44.18 | 40.51 | 10.49M |
| September 24, 2025 | 40.43 | 41.03 | 41.03 | 41.41 | 39.83 | 9.33M |
| September 23, 2025 | 41.17 | 40.63 | 40.63 | 41.4 | 37.51 | 12.64M |
| September 22, 2025 | 40 | 41.11 | 41.11 | 41.58 | 39.11 | 11.99M |
| September 19, 2025 | 39.5 | 39.95 | 39.95 | 40.4 | 38.8 | 13.05M |
| September 18, 2025 | 39.35 | 40.3 | 40.3 | 41 | 39.05 | 14.66M |
| September 17, 2025 | 39 | 39.35 | 39.35 | 39.92 | 38.21 | 16.31M |
| September 16, 2025 | 36.21 | 39 | 39 | 39.3 | 35.62 | 20.74M |
| September 15, 2025 | 35.79 | 38.1 | 38.1 | 39.19 | 33.77 | 30.58M |
| September 12, 2025 | 34.5 | 35.64 | 35.64 | 35.64 | 34 | 6.7M |
| September 11, 2025 | 29.45 | 32.4 | 32.4 | 32.4 | 29.45 | 16.09M |
| September 10, 2025 | 29.42 | 29.45 | 29.45 | 29.96 | 27.58 | 19.24M |
| September 09, 2025 | 27.1 | 29.71 | 29.71 | 29.71 | 27.1 | 10.85M |
| September 08, 2025 | 25.23 | 27.01 | 27.01 | 27.2 | 25.1 | 11.38M |
| September 05, 2025 | 25.09 | 25.23 | 25.23 | 25.39 | 24.35 | 5.05M |
| September 04, 2025 | 24.49 | 24.83 | 24.83 | 25.6 | 24.49 | 7.23M |
| September 03, 2025 | 24.3 | 24.47 | 24.47 | 24.78 | 24.2 | 3.15M |
| September 02, 2025 | 24.28 | 24.31 | 24.31 | 24.39 | 23.98 | 2.66M |
| September 01, 2025 | 24.33 | 24.28 | 24.28 | 24.43 | 23.98 | 3.29M |
| August 29, 2025 | 23.57 | 24.3 | 24.3 | 24.3 | 23.45 | 4.58M |
| August 28, 2025 | 23.23 | 23.45 | 23.45 | 23.55 | 23.08 | 3.97M |
| August 27, 2025 | 24.16 | 23.2 | 23.2 | 24.2 | 23.2 | 4.63M |
| August 26, 2025 | 24.34 | 24.19 | 24.19 | 24.39 | 24.07 | 2.39M |
| August 25, 2025 | 24.31 | 24.35 | 24.35 | 24.41 | 23.9 | 4.66M |
| August 22, 2025 | 24.51 | 24.31 | 24.31 | 24.58 | 23.98 | 3.3M |
| August 21, 2025 | 24.6 | 24.5 | 24.5 | 25.37 | 24.42 | 6.59M |
| August 20, 2025 | 24.01 | 24.6 | 24.6 | 24.64 | 24.01 | 4.08M |
| August 19, 2025 | 23.53 | 24.18 | 24.18 | 24.57 | 23.51 | 6.2M |
| August 18, 2025 | 23.7 | 23.58 | 23.58 | 23.76 | 23.33 | 4.75M |
| August 15, 2025 | 23.37 | 23.68 | 23.68 | 24.05 | 23.16 | 4.9M |
| August 14, 2025 | 23.51 | 23.22 | 23.22 | 23.72 | 23 | 3.97M |
| August 13, 2025 | 23.66 | 23.53 | 23.53 | 23.79 | 22.99 | 5.79M |
| August 12, 2025 | 22.84 | 23.66 | 23.66 | 24.46 | 22.66 | 8.73M |
| August 11, 2025 | 22.15 | 22.84 | 22.84 | 22.9 | 22.01 | 5.11M |
| August 08, 2025 | 22.08 | 22.22 | 22.22 | 22.41 | 21.72 | 3.22M |
| August 07, 2025 | 21.95 | 22.06 | 22.06 | 22.64 | 21.95 | 3.34M |
| August 06, 2025 | 22.41 | 22.08 | 22.08 | 22.5 | 21.96 | 2.77M |
| August 05, 2025 | 22.49 | 22.37 | 22.37 | 22.75 | 22.27 | 3.46M |
| August 04, 2025 | 22.02 | 22.42 | 22.42 | 22.55 | 21.84 | 3.01M |
| August 01, 2025 | 22.17 | 22.19 | 22.19 | 22.36 | 21.93 | 3.08M |
| July 31, 2025 | 22 | 22.12 | 22.12 | 22.25 | 21.85 | 2.98M |
| July 30, 2025 | 21.99 | 22 | 22 | 22.3 | 21.85 | 2.98M |
| July 29, 2025 | 22.1 | 22 | 22 | 22.14 | 21.62 | 2.24M |
| July 28, 2025 | 21.91 | 22.03 | 22.03 | 22.2 | 21.91 | 2.67M |
| July 25, 2025 | 22.03 | 21.99 | 21.99 | 22.4 | 21.94 | 3.88M |
| July 24, 2025 | 21.87 | 22.02 | 22.02 | 22.1 | 21.66 | 4.15M |
| July 23, 2025 | 21.35 | 21.87 | 21.87 | 22.69 | 21.24 | 8.36M |
| July 22, 2025 | 21.14 | 21.33 | 21.33 | 21.39 | 21.04 | 4.02M |
| July 21, 2025 | 21.03 | 21.06 | 21.06 | 21.14 | 21.02 | 2.37M |
| July 18, 2025 | 21.15 | 21 | 21 | 21.16 | 20.85 | 1.58M |
| July 17, 2025 | 21.04 | 21.07 | 21.07 | 21.19 | 20.93 | 2.22M |
| July 16, 2025 | 20.72 | 21 | 21 | 21.03 | 20.7 | 1.5M |
| July 15, 2025 | 21 | 20.71 | 20.71 | 21.06 | 20.62 | 1.62M |
| July 14, 2025 | 21.04 | 21 | 21 | 21.11 | 20.89 | 1.12M |
| July 11, 2025 | 20.96 | 21 | 21 | 21.06 | 20.85 | 1.41M |
| July 10, 2025 | 20.85 | 20.94 | 20.94 | 21.04 | 20.85 | 1.2M |
| July 09, 2025 | 20.94 | 20.95 | 20.95 | 21.12 | 20.78 | 1.86M |
| July 08, 2025 | 20.94 | 20.94 | 20.94 | 20.98 | 20.82 | 1.43M |