40.90
-0.72(-1.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2025 | 42.3 | 41.62 | 41.62 | 42.71 | 41.23 | 2.48M |
| November 07, 2025 | 42.8 | 42.28 | 42.28 | 43.02 | 42.2 | 1.35M |
| November 06, 2025 | 42.85 | 43.03 | 43.03 | 43.39 | 42.7 | 1.41M |
| November 05, 2025 | 41.63 | 43.17 | 43.17 | 43.5 | 41.51 | 2.8M |
| November 04, 2025 | 43 | 41.91 | 41.91 | 43.14 | 41.88 | 1.91M |
| November 03, 2025 | 44.28 | 43 | 43 | 44.59 | 42.69 | 2.83M |
| October 31, 2025 | 44.44 | 44.34 | 44.34 | 44.91 | 44.07 | 1.87M |
| October 30, 2025 | 45.7 | 44.44 | 44.44 | 45.7 | 44 | 3.05M |
| October 29, 2025 | 43.65 | 45.73 | 45.73 | 46.4 | 43.65 | 3.53M |
| October 28, 2025 | 43.67 | 43.8 | 43.8 | 44.18 | 42.61 | 2.5M |
| October 27, 2025 | 45.08 | 44.31 | 44.31 | 45.44 | 44.3 | 2.82M |
| October 24, 2025 | 43.42 | 44.7 | 44.7 | 44.99 | 43.3 | 2.98M |
| October 23, 2025 | 43.01 | 43.29 | 43.29 | 43.56 | 41.9 | 2.54M |
| October 22, 2025 | 43.41 | 43.1 | 43.1 | 44.05 | 42.96 | 1.82M |
| October 21, 2025 | 42.5 | 43.5 | 43.5 | 43.78 | 42.5 | 1.9M |
| October 20, 2025 | 43.22 | 43.08 | 43.08 | 43.79 | 42.69 | 1.97M |
| October 17, 2025 | 43.97 | 42.72 | 42.72 | 44.29 | 42.41 | 3.17M |
| October 16, 2025 | 44.68 | 44.25 | 44.25 | 44.99 | 44 | 1.81M |
| October 15, 2025 | 44.1 | 44.68 | 44.68 | 44.93 | 43.37 | 2.08M |
| October 14, 2025 | 44.5 | 44.13 | 44.13 | 44.8 | 43.89 | 3.18M |
| October 13, 2025 | 42.41 | 44.47 | 44.47 | 44.66 | 42.4 | 4.58M |
| October 10, 2025 | 46.57 | 45.44 | 45.44 | 47.5 | 45.3 | 3.24M |
| October 09, 2025 | 46.99 | 46.82 | 46.82 | 47.44 | 46.12 | 3.63M |
| September 30, 2025 | 47.55 | 47.57 | 47.57 | 47.86 | 45.94 | 4.65M |
| September 29, 2025 | 46.8 | 47.56 | 47.56 | 48.12 | 45.9 | 3.09M |
| September 26, 2025 | 47.63 | 46.78 | 46.78 | 47.92 | 46.4 | 2.82M |
| September 25, 2025 | 47.85 | 48.09 | 48.09 | 48.45 | 47.53 | 2.84M |
| September 24, 2025 | 46.8 | 47.79 | 47.79 | 48.1 | 46.5 | 3.32M |
| September 23, 2025 | 48.04 | 46.78 | 46.78 | 48.58 | 45.91 | 5.08M |
| September 22, 2025 | 46.8 | 48.59 | 48.59 | 48.65 | 46.28 | 5.01M |
| September 19, 2025 | 50.3 | 46.41 | 46.41 | 50.47 | 45.43 | 8.28M |
| September 18, 2025 | 50.88 | 50.48 | 50.48 | 52.79 | 50.04 | 6.55M |
| September 17, 2025 | 51 | 50.91 | 50.91 | 52.53 | 50.14 | 6.41M |
| September 16, 2025 | 47.01 | 50.4 | 50.4 | 51.36 | 47.01 | 8.08M |
| September 15, 2025 | 47.3 | 47 | 47 | 47.79 | 46.75 | 2.94M |
| September 12, 2025 | 48.27 | 47.6 | 47.6 | 49.3 | 47.58 | 3.5M |
| September 11, 2025 | 46.97 | 48.17 | 48.17 | 49.4 | 46.48 | 4.95M |
| September 10, 2025 | 48.03 | 47.13 | 47.13 | 48.5 | 46.8 | 2.56M |
| September 09, 2025 | 47.96 | 48.26 | 48.26 | 48.94 | 47.72 | 3.59M |
| September 08, 2025 | 47.64 | 48.2 | 48.2 | 48.88 | 47 | 6.19M |
| September 05, 2025 | 47 | 47.54 | 47.54 | 47.63 | 46.16 | 3M |
| September 04, 2025 | 48 | 46.16 | 46.16 | 48.24 | 45.53 | 3.79M |
| September 03, 2025 | 48 | 47.62 | 47.62 | 48.66 | 47.17 | 2.17M |
| September 02, 2025 | 47.93 | 48.05 | 48.05 | 48.88 | 47.01 | 4.75M |
| September 01, 2025 | 48.4 | 48.01 | 48.01 | 48.96 | 47.73 | 4.36M |
| August 29, 2025 | 48.52 | 49.73 | 49.73 | 50.37 | 47.98 | 4.84M |
| August 28, 2025 | 48.18 | 48.51 | 48.51 | 49.37 | 46.69 | 7.04M |
| August 27, 2025 | 49.43 | 49.21 | 49.21 | 51.42 | 49.18 | 5.46M |
| August 26, 2025 | 50.03 | 49.21 | 49.21 | 50.2 | 49.02 | 3.68M |
| August 25, 2025 | 49.83 | 50.04 | 50.04 | 51.25 | 49.76 | 5.01M |
| August 22, 2025 | 50.37 | 49.65 | 49.65 | 51.69 | 49.41 | 5.11M |
| August 21, 2025 | 50.08 | 50.76 | 50.76 | 51.97 | 49.63 | 5.99M |
| August 20, 2025 | 50.41 | 50.62 | 50.62 | 50.65 | 49.35 | 5.64M |
| August 19, 2025 | 54 | 50.4 | 50.4 | 54 | 49.73 | 8.7M |
| August 18, 2025 | 55.64 | 55.08 | 55.08 | 56.61 | 52.88 | 7.85M |
| August 15, 2025 | 52.05 | 56.99 | 56.99 | 57.33 | 51.24 | 7.58M |
| August 14, 2025 | 51.78 | 52.12 | 52.12 | 54.36 | 48.89 | 6.84M |
| August 13, 2025 | 46.8 | 51.76 | 51.76 | 51.76 | 46.8 | 6.37M |
| August 12, 2025 | 44.4 | 47.05 | 47.05 | 47.55 | 44 | 4.24M |
| August 11, 2025 | 45.01 | 44.59 | 44.59 | 45.48 | 44.33 | 3.62M |