39.33
-0.11(-0.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 39.75 | 39.36 | 39.36 | 39.75 | 38.79 | 4.65M |
| December 24, 2025 | 37.81 | 39.44 | 39.44 | 39.65 | 37.81 | 8.19M |
| December 23, 2025 | 39.59 | 37.96 | 37.96 | 39.6 | 37.85 | 8.6M |
| December 22, 2025 | 39.26 | 39.43 | 39.43 | 40.07 | 39.18 | 3.38M |
| December 19, 2025 | 39.68 | 39.26 | 39.26 | 40.32 | 39.12 | 5.68M |
| December 18, 2025 | 39.6 | 40.03 | 40.03 | 40.66 | 39.56 | 8.91M |
| December 17, 2025 | 38 | 39.26 | 39.26 | 39.37 | 37.9 | 5.34M |
| December 16, 2025 | 38.97 | 38.15 | 38.15 | 38.97 | 37.68 | 4.27M |
| December 15, 2025 | 39.1 | 38.97 | 38.97 | 39.78 | 38.61 | 4.08M |
| December 12, 2025 | 38.86 | 39.4 | 39.4 | 39.4 | 38.39 | 3.64M |
| December 11, 2025 | 39.49 | 38.82 | 38.82 | 39.58 | 38.77 | 3.03M |
| December 10, 2025 | 40 | 39.46 | 39.46 | 40 | 39.1 | 2.84M |
| December 09, 2025 | 40.4 | 39.8 | 39.8 | 40.74 | 39.63 | 3.83M |
| December 08, 2025 | 40.26 | 40.33 | 40.33 | 41.28 | 40 | 5.57M |
| December 05, 2025 | 39.03 | 39.67 | 39.67 | 39.78 | 38.66 | 3.89M |
| December 04, 2025 | 38.86 | 38.85 | 38.85 | 39.19 | 38.45 | 3.37M |
| December 03, 2025 | 39.87 | 38.9 | 38.9 | 40.08 | 38.69 | 4.73M |
| December 02, 2025 | 40.35 | 40.07 | 40.07 | 40.66 | 39.66 | 4.08M |
| December 01, 2025 | 40.3 | 40.31 | 40.31 | 40.57 | 40 | 4.14M |
| November 28, 2025 | 40.05 | 40.38 | 40.38 | 40.73 | 39.93 | 3.44M |
| November 27, 2025 | 40.5 | 40.2 | 40.2 | 41.06 | 40.06 | 4.79M |
| November 26, 2025 | 40.87 | 40.69 | 40.69 | 41.49 | 40.38 | 5.23M |
| November 25, 2025 | 41.16 | 41.05 | 41.05 | 41.96 | 40.98 | 9.18M |
| November 24, 2025 | 38.57 | 41.1 | 41.1 | 41.67 | 37.82 | 12.61M |
| November 21, 2025 | 38.88 | 38.28 | 38.28 | 39.67 | 38.1 | 6.17M |
| November 20, 2025 | 39.8 | 39.48 | 39.48 | 40.23 | 39.11 | 4.34M |
| November 19, 2025 | 40.81 | 39.6 | 39.6 | 40.94 | 39.46 | 6.91M |
| November 18, 2025 | 40.16 | 40.88 | 40.88 | 41.88 | 40.04 | 9.89M |
| November 17, 2025 | 39.71 | 40.48 | 40.48 | 40.79 | 39.5 | 7.09M |
| November 14, 2025 | 39.77 | 39.38 | 39.38 | 40.05 | 39.38 | 4.24M |
| November 13, 2025 | 40 | 40.17 | 40.17 | 40.45 | 39.75 | 5.06M |
| November 12, 2025 | 40.42 | 39.81 | 39.81 | 40.61 | 39.25 | 6.54M |
| November 11, 2025 | 41.57 | 40.69 | 40.69 | 41.71 | 40.46 | 6.28M |
| November 10, 2025 | 42.21 | 41.37 | 41.37 | 42.51 | 40.84 | 7.94M |
| November 07, 2025 | 43.42 | 42.01 | 42.01 | 43.46 | 42 | 11.46M |
| November 06, 2025 | 44.76 | 43.84 | 43.84 | 44.83 | 43.1 | 8.35M |
| November 05, 2025 | 44.7 | 44.3 | 44.3 | 44.99 | 43.12 | 10.68M |
| November 04, 2025 | 46.65 | 45.62 | 45.62 | 46.97 | 45.01 | 11.07M |
| November 03, 2025 | 47.3 | 47.16 | 47.16 | 48.35 | 46.3 | 16.22M |
| October 31, 2025 | 44.43 | 46.77 | 46.77 | 48 | 44.16 | 20.01M |
| October 30, 2025 | 45.34 | 44.12 | 44.12 | 45.56 | 44.12 | 10.4M |
| October 29, 2025 | 46.14 | 45.68 | 45.68 | 46.78 | 44.85 | 14.77M |
| October 28, 2025 | 46.7 | 46.86 | 46.86 | 48.5 | 46.18 | 22.67M |
| October 27, 2025 | 45.67 | 45.89 | 45.89 | 46.79 | 45.13 | 10.34M |
| October 24, 2025 | 43.25 | 45.28 | 45.28 | 46 | 43.18 | 12.67M |
| October 23, 2025 | 42.1 | 43.12 | 43.12 | 43.2 | 41.73 | 8.16M |
| October 22, 2025 | 43 | 42.43 | 42.43 | 43.1 | 42.23 | 5.2M |
| October 21, 2025 | 42.54 | 42.88 | 42.88 | 43.11 | 42.22 | 5.9M |
| October 20, 2025 | 42.99 | 42.53 | 42.53 | 43.38 | 42 | 6.53M |
| October 17, 2025 | 43.88 | 41.83 | 41.83 | 44.15 | 41.79 | 9.76M |
| October 16, 2025 | 45.41 | 44.39 | 44.39 | 45.6 | 43.64 | 11.56M |
| October 15, 2025 | 45.21 | 45.72 | 45.72 | 46.21 | 44.45 | 10.39M |
| October 14, 2025 | 47.67 | 44.83 | 44.83 | 49.26 | 44.68 | 18.74M |
| October 13, 2025 | 45.65 | 47.68 | 47.68 | 50.48 | 45.2 | 21.12M |
| October 10, 2025 | 50.8 | 47.87 | 47.87 | 50.99 | 47.76 | 23.64M |
| October 09, 2025 | 47.98 | 51.73 | 51.73 | 52.92 | 47.87 | 32.94M |
| September 30, 2025 | 51.85 | 48.11 | 48.11 | 51.9 | 47.4 | 26.62M |
| September 29, 2025 | 44.67 | 49.13 | 49.13 | 49.13 | 44.67 | 17.96M |
| September 26, 2025 | 45.7 | 44.66 | 44.66 | 46.3 | 44.6 | 12.12M |
| September 25, 2025 | 47 | 46.4 | 46.4 | 48.83 | 45.87 | 18.5M |
