43.85
+0.68(+1.58%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 41.21 | 43.17 | 43.17 | 44.12 | 40.93 | 16.95M |
| August 15, 2025 | 40.25 | 41.06 | 41.06 | 41.46 | 40.04 | 13.89M |
| August 14, 2025 | 40.12 | 39.92 | 39.92 | 40.7 | 39.6 | 13.18M |
| August 13, 2025 | 40.95 | 40.18 | 40.18 | 41.62 | 39.96 | 12.13M |
| August 12, 2025 | 41.75 | 40.67 | 40.67 | 41.77 | 39.8 | 14.95M |
| August 11, 2025 | 40.62 | 42 | 42 | 43.06 | 40.41 | 14.78M |
| August 08, 2025 | 42.58 | 40.19 | 40.19 | 42.88 | 39.51 | 23M |
| August 07, 2025 | 44.28 | 43.38 | 43.38 | 44.95 | 42.2 | 21.78M |
| August 06, 2025 | 43.66 | 44.3 | 44.3 | 44.84 | 42.8 | 24.32M |
| August 05, 2025 | 43.98 | 43.1 | 43.1 | 46.87 | 42.59 | 36.71M |
| August 04, 2025 | 39.2 | 42.61 | 42.61 | 42.61 | 38.4 | 20.13M |
| August 01, 2025 | 36.85 | 38.74 | 38.74 | 38.95 | 36.66 | 18.39M |
| July 31, 2025 | 35.56 | 36.5 | 36.5 | 37.95 | 35.56 | 13.12M |
| July 30, 2025 | 37.06 | 35.65 | 35.65 | 37.45 | 35.28 | 9.74M |
| July 29, 2025 | 36.9 | 36.91 | 36.91 | 37.17 | 36.55 | 4.96M |
| July 28, 2025 | 37.6 | 37.12 | 37.12 | 37.63 | 36.51 | 6.96M |
| July 25, 2025 | 37.21 | 37.15 | 37.15 | 38.26 | 37 | 8.8M |
| July 24, 2025 | 37.39 | 37.13 | 37.13 | 37.79 | 36.8 | 7.81M |
| July 23, 2025 | 35.49 | 37.51 | 37.51 | 37.68 | 35.35 | 16.83M |
| July 22, 2025 | 35.28 | 35.78 | 35.78 | 37.95 | 35.28 | 13.99M |
| July 21, 2025 | 35.91 | 35.53 | 35.53 | 36.38 | 35.38 | 8.52M |
| July 18, 2025 | 35.51 | 36.39 | 36.39 | 38 | 35.51 | 14.14M |
| July 17, 2025 | 34.78 | 35.7 | 35.7 | 35.8 | 33.9 | 12.04M |
| July 16, 2025 | 33.7 | 34.84 | 34.84 | 35.97 | 33.7 | 18.96M |
| July 15, 2025 | 32.4 | 33.36 | 33.36 | 33.43 | 31.64 | 11.28M |
| July 14, 2025 | 32.23 | 32.44 | 32.44 | 32.69 | 31.98 | 4.6M |
| July 11, 2025 | 32.41 | 32.23 | 32.23 | 32.6 | 32.15 | 4.4M |
| July 10, 2025 | 32.84 | 32.75 | 32.75 | 32.88 | 31.78 | 7.99M |
| July 09, 2025 | 32.24 | 32.83 | 32.83 | 33 | 32 | 11.15M |
| July 08, 2025 | 32 | 32.24 | 32.24 | 32.88 | 31.61 | 9.2M |
| July 07, 2025 | 31.51 | 32.01 | 32.01 | 32.1 | 31.04 | 7.52M |
| July 04, 2025 | 31.9 | 31.76 | 31.76 | 32.33 | 31.4 | 8.29M |
| July 03, 2025 | 32.34 | 32.09 | 32.09 | 32.88 | 31.63 | 9.03M |
| July 02, 2025 | 33.05 | 32.28 | 32.28 | 33.14 | 31.62 | 13.8M |
| July 01, 2025 | 32.96 | 33.17 | 33.17 | 34.89 | 32.81 | 28.57M |
| June 30, 2025 | 29.76 | 32.32 | 32.32 | 32.32 | 29.74 | 12.15M |
| June 27, 2025 | 29 | 29.38 | 29.38 | 29.99 | 28.95 | 5.35M |
| June 26, 2025 | 29.6 | 29.12 | 29.12 | 30.7 | 29 | 8.29M |
| June 25, 2025 | 28.56 | 29.49 | 29.49 | 29.6 | 28.36 | 6.38M |
| June 24, 2025 | 27.75 | 28.57 | 28.57 | 28.6 | 27.75 | 3.69M |
| June 23, 2025 | 26.68 | 27.74 | 27.74 | 27.87 | 26.68 | 3.39M |
| June 20, 2025 | 28.14 | 27.12 | 27.12 | 28.17 | 27.05 | 4.08M |
| June 19, 2025 | 28.79 | 28.13 | 28.13 | 29 | 28 | 3.33M |
| June 18, 2025 | 28.84 | 28.7 | 28.7 | 28.88 | 28.3 | 2.14M |
| June 17, 2025 | 28.98 | 28.76 | 28.76 | 29.09 | 28.55 | 2.44M |
| June 16, 2025 | 28.18 | 29 | 29 | 29.48 | 28 | 5.68M |
| June 13, 2025 | 28.83 | 28.11 | 28.11 | 28.98 | 27.93 | 4.07M |
| June 12, 2025 | 29.25 | 29 | 29 | 29.25 | 28.75 | 2.95M |
| June 11, 2025 | 28.73 | 29.25 | 29.25 | 29.93 | 28.58 | 4.35M |
| June 10, 2025 | 29.6 | 28.86 | 28.86 | 29.8 | 28.51 | 3.9M |
| June 09, 2025 | 29.65 | 29.53 | 29.53 | 30.43 | 29.44 | 3.86M |
| June 06, 2025 | 29.64 | 29.44 | 29.44 | 29.8 | 29.28 | 3.05M |
| June 05, 2025 | 28.87 | 29.63 | 29.63 | 29.85 | 28.6 | 4.82M |
| June 04, 2025 | 28.68 | 28.78 | 28.78 | 29.04 | 28.44 | 2.3M |
| June 03, 2025 | 28.87 | 28.51 | 28.51 | 28.93 | 28.46 | 2.62M |
| May 30, 2025 | 29.18 | 28.88 | 28.88 | 29.18 | 28.7 | 3.16M |
| May 29, 2025 | 28.77 | 29.28 | 29.28 | 29.67 | 28.68 | 5.09M |
| May 28, 2025 | 29.05 | 28.68 | 28.68 | 29.52 | 28.36 | 3.33M |
| May 27, 2025 | 29.34 | 28.81 | 28.81 | 29.37 | 28.7 | 2.44M |
| May 26, 2025 | 28.71 | 29.24 | 29.24 | 29.3 | 28.45 | 3.3M |