43.45
+0.25(+0.58%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 40.52 | 41.52 | 41.52 | 41.59 | 40.26 | 2.72M |
| August 14, 2025 | 41.66 | 40.54 | 40.54 | 41.85 | 40.43 | 3.28M |
| August 13, 2025 | 41.8 | 42 | 42 | 42.4 | 41.61 | 2.47M |
| August 12, 2025 | 41.79 | 41.93 | 41.93 | 42.82 | 41.56 | 2.39M |
| August 11, 2025 | 40.56 | 41.78 | 41.78 | 41.95 | 40.09 | 3.66M |
| August 08, 2025 | 41.65 | 40.73 | 40.73 | 41.89 | 40.51 | 3.7M |
| August 07, 2025 | 40.5 | 41.95 | 41.95 | 43.15 | 40.36 | 7.1M |
| August 06, 2025 | 40.45 | 40.51 | 40.51 | 40.99 | 39.6 | 2.88M |
| August 05, 2025 | 40.05 | 40.01 | 40.01 | 40.88 | 39.95 | 2.24M |
| August 04, 2025 | 38.31 | 39.96 | 39.96 | 40.2 | 38.28 | 3.09M |
| August 01, 2025 | 39.6 | 38.69 | 38.69 | 39.6 | 38.44 | 2.8M |
| July 31, 2025 | 39.81 | 39.74 | 39.74 | 39.99 | 39.08 | 3.6M |
| July 30, 2025 | 39.97 | 40.04 | 40.04 | 40.5 | 39.63 | 2.18M |
| July 29, 2025 | 40.42 | 40.1 | 40.1 | 40.51 | 39.7 | 2.41M |
| July 28, 2025 | 41.4 | 40.4 | 40.4 | 41.47 | 40.18 | 3.15M |
| July 25, 2025 | 41.52 | 41.37 | 41.37 | 42.1 | 41.01 | 3.97M |
| July 24, 2025 | 40.43 | 41.47 | 41.47 | 41.79 | 39.66 | 6.11M |
| July 23, 2025 | 39.57 | 40.29 | 40.29 | 40.66 | 39.53 | 5.2M |
| July 22, 2025 | 40 | 39.57 | 39.57 | 40.5 | 39.51 | 3.06M |
| July 21, 2025 | 39.55 | 40 | 40 | 40.59 | 39.5 | 2.89M |
| July 18, 2025 | 40.32 | 39.65 | 39.65 | 40.6 | 39.55 | 3.03M |
| July 17, 2025 | 40.25 | 40.3 | 40.3 | 40.73 | 39.82 | 2.65M |
| July 16, 2025 | 40.46 | 40.23 | 40.23 | 40.85 | 39.49 | 3.57M |
| July 15, 2025 | 40.27 | 40.49 | 40.49 | 40.8 | 39.88 | 2.21M |
| July 14, 2025 | 40.85 | 40.35 | 40.35 | 41.25 | 40.2 | 2.51M |
| July 11, 2025 | 41.31 | 40.85 | 40.85 | 41.92 | 40.68 | 2.63M |
| July 10, 2025 | 42.25 | 41.3 | 41.3 | 42.33 | 41.11 | 2.24M |
| July 09, 2025 | 41.81 | 42.35 | 42.35 | 42.99 | 41.76 | 1.84M |
| July 08, 2025 | 42.16 | 42.1 | 42.1 | 42.92 | 41.75 | 1.72M |
| July 07, 2025 | 42 | 42.14 | 42.14 | 42.77 | 41.88 | 1.26M |
| July 04, 2025 | 43.2 | 42.62 | 42.62 | 43.26 | 41.8 | 2.77M |
| July 03, 2025 | 42.71 | 43.56 | 43.56 | 44.49 | 42.42 | 3.98M |
| July 02, 2025 | 43.51 | 42.72 | 42.72 | 43.92 | 42.48 | 3.22M |
| July 01, 2025 | 42.21 | 43.94 | 43.94 | 44.24 | 41.73 | 5.42M |
| June 30, 2025 | 41.22 | 42.13 | 42.13 | 42.3 | 40.75 | 3.73M |
| June 27, 2025 | 39.98 | 41.26 | 41.26 | 42.15 | 39.5 | 5.11M |
| June 26, 2025 | 40.48 | 39.91 | 39.91 | 40.59 | 39.81 | 2.43M |
| June 25, 2025 | 40.81 | 40.67 | 40.67 | 41.45 | 39.93 | 3.08M |
| June 24, 2025 | 40.7 | 41.05 | 41.05 | 41.37 | 40.55 | 2.65M |
| June 23, 2025 | 40.39 | 40.57 | 40.57 | 40.99 | 40.11 | 2.21M |
| June 20, 2025 | 40.21 | 40.47 | 40.47 | 40.9 | 40.06 | 2.6M |
| June 19, 2025 | 41.52 | 40.33 | 40.33 | 41.87 | 40.02 | 4.26M |
| June 18, 2025 | 42.27 | 41.54 | 41.54 | 42.27 | 40.53 | 5.59M |
| June 17, 2025 | 42.71 | 42.45 | 42.45 | 43.12 | 42.25 | 2.41M |
| June 16, 2025 | 43 | 42.5 | 42.5 | 43.68 | 42 | 4.37M |
| June 13, 2025 | 45.94 | 43.18 | 43.18 | 45.95 | 42.72 | 6.74M |
| June 12, 2025 | 45.52 | 46.6 | 46.6 | 47.67 | 45.31 | 5.02M |
| June 11, 2025 | 45.74 | 45.7 | 45.7 | 46.1 | 45.28 | 2.17M |
| June 10, 2025 | 45.2 | 46.2 | 46.2 | 46.28 | 44.8 | 4.15M |
| June 09, 2025 | 45.44 | 45.76 | 45.26 | 46.4 | 44.78 | 3.82M |
| June 06, 2025 | 46.19 | 46.27 | 46.27 | 46.27 | 43.55 | 5.89M |
| June 05, 2025 | 48.5 | 46.38 | 46.38 | 49.97 | 46.12 | 7.21M |
| June 04, 2025 | 47.66 | 48.83 | 48.83 | 49.19 | 47.22 | 5.92M |
| June 03, 2025 | 45.61 | 47.79 | 47.79 | 48.5 | 45.46 | 6.76M |
| May 30, 2025 | 46.44 | 45.91 | 45.91 | 46.99 | 45.6 | 3.44M |
| May 29, 2025 | 47.01 | 46.23 | 46.23 | 47.49 | 46.11 | 4.47M |
| May 28, 2025 | 47 | 47.2 | 47.2 | 47.74 | 46.71 | 3.87M |
| May 27, 2025 | 48.19 | 47 | 47 | 48.22 | 45.8 | 6.67M |
| May 26, 2025 | 48.55 | 47.93 | 47.93 | 49.17 | 47 | 3.83M |
| May 23, 2025 | 48.4 | 48.8 | 48.8 | 49.7 | 48.3 | 4.64M |
