42.29
-2.21(-4.97%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 42 | 44.5 | 44.5 | 44.51 | 41.45 | 4.04M |
| September 04, 2025 | 44.48 | 42.06 | 42.06 | 45.01 | 41.1 | 5.75M |
| September 03, 2025 | 45 | 44.6 | 44.6 | 47.26 | 44.16 | 5.14M |
| September 02, 2025 | 44.27 | 45.6 | 45.6 | 45.82 | 43.01 | 7.61M |
| September 01, 2025 | 43.5 | 43.78 | 43.78 | 45 | 42.77 | 4.64M |
| August 29, 2025 | 41.55 | 43.44 | 43.44 | 44.32 | 40.72 | 6.38M |
| August 28, 2025 | 39.15 | 41.43 | 41.43 | 42 | 39.15 | 7.3M |
| August 27, 2025 | 40.59 | 38.71 | 38.71 | 41.11 | 38.6 | 4.59M |
| August 26, 2025 | 40.92 | 40.48 | 40.48 | 41.02 | 39.7 | 2.46M |
| August 25, 2025 | 40.08 | 40.6 | 40.6 | 40.77 | 39.28 | 4.31M |
| August 22, 2025 | 38.89 | 39.93 | 39.93 | 40.26 | 38.5 | 3.95M |
| August 21, 2025 | 39.96 | 39 | 39 | 41.33 | 38.3 | 4.84M |
| August 20, 2025 | 40.17 | 39.96 | 39.96 | 40.3 | 39.2 | 3.33M |
| August 19, 2025 | 40.6 | 40.8 | 40.8 | 42.66 | 38.28 | 8.57M |
| August 18, 2025 | 41.46 | 40.47 | 40.47 | 42.27 | 39.2 | 9.88M |
| August 15, 2025 | 37 | 40.1 | 40.1 | 40.1 | 36.62 | 7.76M |
| August 14, 2025 | 38.94 | 36.45 | 36.45 | 38.94 | 36.35 | 7.53M |
| August 13, 2025 | 36.65 | 38.74 | 38.74 | 39.25 | 35.67 | 7.08M |
| August 12, 2025 | 36.55 | 36.64 | 36.64 | 38.38 | 36.05 | 6.89M |
| August 11, 2025 | 34.57 | 37 | 37 | 37.88 | 34.57 | 9.55M |
| August 08, 2025 | 34.3 | 35 | 35 | 35.48 | 32.77 | 9.18M |
| August 07, 2025 | 32.75 | 34.1 | 34.1 | 35.86 | 32.75 | 12.21M |
| August 06, 2025 | 33.83 | 33.38 | 33.38 | 34.48 | 32.5 | 14.48M |
| August 05, 2025 | 30.7 | 33.11 | 33.11 | 33.11 | 30.66 | 9.24M |
| August 04, 2025 | 29.15 | 30.1 | 30.1 | 30.13 | 28.8 | 3.53M |
| August 01, 2025 | 29.45 | 29.3 | 29.3 | 30 | 29 | 3.36M |
| July 31, 2025 | 29.88 | 29.37 | 29.37 | 30.46 | 29.3 | 5.43M |
| July 30, 2025 | 29.3 | 30.18 | 30.18 | 32.41 | 29.3 | 9.21M |
| July 29, 2025 | 28.53 | 29.46 | 29.46 | 29.78 | 28.41 | 4.05M |
| July 28, 2025 | 28.42 | 28.56 | 28.56 | 28.63 | 28.13 | 2.38M |
| July 25, 2025 | 28.29 | 28.22 | 28.22 | 28.43 | 27.99 | 1.98M |
| July 24, 2025 | 28.08 | 28.22 | 28.22 | 28.57 | 27.9 | 2.93M |
| July 23, 2025 | 27.9 | 28.65 | 28.65 | 29.38 | 27.58 | 5.82M |
| July 22, 2025 | 28.23 | 27.92 | 27.92 | 28.68 | 27.7 | 3.58M |
| July 21, 2025 | 28.89 | 28.4 | 28.4 | 29.38 | 28.3 | 4.55M |
| July 18, 2025 | 28.55 | 28.84 | 28.84 | 28.98 | 28.13 | 4.04M |
| July 17, 2025 | 28.7 | 28.73 | 28.73 | 29.18 | 28.36 | 4.47M |
| July 16, 2025 | 30 | 28.73 | 28.73 | 30.11 | 28.71 | 7.88M |
| July 15, 2025 | 29.7 | 30.5 | 30.5 | 30.97 | 27.53 | 15.02M |
| July 14, 2025 | 26.4 | 28.99 | 28.99 | 28.99 | 26.35 | 3.95M |
| July 11, 2025 | 26.67 | 26.35 | 26.35 | 26.79 | 26.2 | 1.46M |
| July 10, 2025 | 27 | 26.65 | 26.65 | 27.37 | 26.35 | 1.57M |
| July 09, 2025 | 27.45 | 26.91 | 26.91 | 27.5 | 26.89 | 1.55M |
| July 08, 2025 | 26.34 | 27.34 | 27.34 | 27.77 | 26.16 | 3.51M |
| July 07, 2025 | 26.53 | 26.34 | 26.34 | 26.6 | 25.86 | 2.65M |
| July 04, 2025 | 26.97 | 26.71 | 26.71 | 27.19 | 26.65 | 2.14M |
| July 03, 2025 | 26.25 | 26.82 | 26.82 | 27.05 | 26.25 | 1.88M |
| July 02, 2025 | 26.5 | 26.41 | 26.41 | 26.78 | 26.14 | 1.92M |
| July 01, 2025 | 26.71 | 26.8 | 26.8 | 27.25 | 26.09 | 4.52M |
| June 30, 2025 | 26.1 | 26.6 | 26.6 | 27.01 | 26 | 4.92M |
| June 27, 2025 | 25.02 | 25.91 | 25.91 | 26.12 | 24.83 | 3.47M |
| June 26, 2025 | 25.3 | 25 | 25 | 25.5 | 24.97 | 2.21M |
| June 25, 2025 | 25.12 | 25.23 | 25.23 | 25.37 | 24.53 | 4.24M |
| June 24, 2025 | 24.02 | 25.03 | 25.03 | 25.28 | 24.02 | 6.75M |
| June 23, 2025 | 23.15 | 24.17 | 24.17 | 24.77 | 22.88 | 4M |
| June 20, 2025 | 23.15 | 23.17 | 23.17 | 23.61 | 23.06 | 1.07M |
| June 19, 2025 | 23.35 | 23.35 | 23.35 | 23.7 | 23.12 | 1.2M |
| June 18, 2025 | 23.28 | 23.51 | 23.51 | 23.51 | 23.06 | 1M |
| June 17, 2025 | 23.44 | 23.29 | 23.29 | 23.65 | 23.22 | 777,600 |
| June 16, 2025 | 23.23 | 23.38 | 23.38 | 23.68 | 23.2 | 1.14M |