45.75
+1.13(+2.53%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 40.21 | 40.56 | 40.56 | 41.14 | 39.3 | 4.69M |
| September 04, 2025 | 38.81 | 40.2 | 40.2 | 40.85 | 38.62 | 7.23M |
| September 03, 2025 | 39.15 | 38.62 | 38.62 | 40.29 | 37.81 | 5.34M |
| September 02, 2025 | 40.34 | 38.75 | 38.75 | 40.34 | 38.36 | 4.79M |
| September 01, 2025 | 41.68 | 39.75 | 39.75 | 41.68 | 39.3 | 6.09M |
| August 29, 2025 | 40.5 | 41.19 | 41.19 | 43.36 | 39.75 | 6.5M |
| August 28, 2025 | 44.75 | 41.8 | 41.8 | 44.92 | 39.62 | 10.13M |
| August 27, 2025 | 45.3 | 44.02 | 44.02 | 46.82 | 43.96 | 4.88M |
| August 26, 2025 | 46.32 | 46.06 | 46.06 | 47.26 | 45 | 5.2M |
| August 25, 2025 | 44.2 | 46.84 | 46.84 | 47.98 | 44.2 | 6.97M |
| August 22, 2025 | 41.48 | 44.46 | 44.46 | 44.98 | 41.48 | 8.06M |
| August 21, 2025 | 40.86 | 41.5 | 41.5 | 44.18 | 40.8 | 8M |
| August 20, 2025 | 40.98 | 42.21 | 42.21 | 42.57 | 39.53 | 9.08M |
| August 19, 2025 | 34.75 | 38.7 | 38.7 | 38.7 | 34.75 | 4.76M |
| August 18, 2025 | 33.55 | 35.18 | 35.18 | 35.39 | 33.4 | 5.23M |
| August 15, 2025 | 32.16 | 33.63 | 33.63 | 34.33 | 31.83 | 5.44M |
| August 14, 2025 | 32.1 | 32.2 | 32.2 | 32.5 | 30.9 | 5.34M |
| August 13, 2025 | 33 | 31.92 | 31.92 | 33.31 | 31.89 | 5.65M |
| August 12, 2025 | 31.2 | 32.39 | 32.39 | 32.99 | 30.86 | 7.28M |
| August 11, 2025 | 30.32 | 30.88 | 30.88 | 31.59 | 30.07 | 3.82M |
| August 08, 2025 | 29.97 | 29.97 | 29.97 | 30.21 | 29.34 | 2.35M |
| August 07, 2025 | 30.17 | 29.98 | 29.98 | 30.27 | 29.73 | 1.49M |
| August 06, 2025 | 30.22 | 30.17 | 30.17 | 30.27 | 29.42 | 1.95M |
| August 05, 2025 | 30.03 | 30.25 | 30.25 | 30.65 | 29.9 | 2.13M |
| August 04, 2025 | 29.02 | 29.97 | 29.97 | 29.98 | 28.88 | 2.92M |
| August 01, 2025 | 29.82 | 29.04 | 29.04 | 30.05 | 28.5 | 2.52M |
| July 31, 2025 | 29.59 | 29.81 | 29.81 | 30.15 | 29.41 | 2.57M |
| July 30, 2025 | 30.03 | 29.6 | 29.6 | 30.7 | 29.45 | 2.53M |
| July 29, 2025 | 30.51 | 30.33 | 30.33 | 30.74 | 29.73 | 2.86M |
| July 28, 2025 | 30.6 | 30.59 | 30.59 | 31.09 | 30.54 | 2.11M |
| July 25, 2025 | 30.96 | 30.7 | 30.7 | 30.96 | 30.3 | 3.02M |
| July 24, 2025 | 30.6 | 30.96 | 30.96 | 31.35 | 30.6 | 3.68M |
| July 23, 2025 | 30.5 | 30.77 | 30.77 | 31 | 30.18 | 3.44M |
| July 22, 2025 | 31.14 | 30.79 | 30.79 | 31.29 | 30.4 | 4.15M |
| July 21, 2025 | 32.04 | 31.25 | 31.25 | 32.27 | 30.62 | 9.05M |
| July 18, 2025 | 31.35 | 32.72 | 32.72 | 34.61 | 31.35 | 13.62M |
| July 17, 2025 | 31.36 | 31.46 | 31.46 | 31.96 | 30.95 | 2.58M |
| July 16, 2025 | 31.5 | 31.65 | 31.65 | 32.2 | 31.28 | 3.86M |
| July 15, 2025 | 30.01 | 31.34 | 31.34 | 31.48 | 29.88 | 5.24M |
| July 14, 2025 | 30.09 | 30.31 | 30.31 | 31 | 30.09 | 5.39M |
| July 11, 2025 | 32.34 | 31 | 31 | 32.69 | 30.7 | 7.59M |
| July 10, 2025 | 32.94 | 32.5 | 32.5 | 33.68 | 32.02 | 6.13M |
| July 09, 2025 | 33.9 | 33.35 | 33.35 | 35.1 | 32.62 | 7.28M |
| July 08, 2025 | 32.99 | 33.9 | 33.9 | 36.39 | 32.92 | 11.68M |
| July 07, 2025 | 32.93 | 33.08 | 33.08 | 33.6 | 32.3 | 4.64M |
| July 04, 2025 | 33.33 | 32.91 | 32.91 | 33.95 | 32.65 | 3.82M |
| July 03, 2025 | 32.85 | 33.3 | 33.3 | 33.96 | 32.85 | 3.5M |
| July 02, 2025 | 33.58 | 33.14 | 33.14 | 33.67 | 32.68 | 2.96M |
| July 01, 2025 | 33.72 | 33.58 | 33.58 | 33.72 | 32.86 | 3.45M |
| June 30, 2025 | 34.33 | 33.4 | 33.4 | 34.33 | 33 | 5.16M |
| June 27, 2025 | 34.8 | 33.66 | 33.66 | 35.66 | 32.88 | 6.8M |
| June 26, 2025 | 34.95 | 33.81 | 33.81 | 35.3 | 33.5 | 7.45M |
| June 25, 2025 | 37.54 | 35.05 | 35.05 | 37.54 | 34.9 | 10.81M |
| June 24, 2025 | 33.55 | 36.4 | 36.4 | 36.4 | 33.22 | 4.75M |
| June 23, 2025 | 32.7 | 33.09 | 33.09 | 33.61 | 31.6 | 5.71M |
| June 20, 2025 | 32.34 | 32.8 | 32.8 | 33.33 | 32 | 5.49M |
| June 19, 2025 | 34.34 | 32.34 | 32.34 | 34.65 | 31.9 | 8.79M |
| June 18, 2025 | 32.6 | 34.69 | 34.69 | 34.88 | 32.6 | 8.21M |
| June 17, 2025 | 33.7 | 33.2 | 33.2 | 34.48 | 32.45 | 7.01M |
| June 16, 2025 | 32.89 | 33.46 | 33.46 | 34.94 | 32.21 | 10.05M |