43.88
-0.4(-0.90%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 44.55 | 43.88 | 43.88 | 44.55 | 42.8 | 4.7M |
| September 26, 2025 | 45 | 44.28 | 44.28 | 45.29 | 43.3 | 4.55M |
| September 25, 2025 | 45.8 | 44.77 | 44.77 | 47.19 | 44.54 | 5M |
| September 24, 2025 | 45.3 | 45.18 | 45.18 | 46.19 | 44.2 | 6.79M |
| September 23, 2025 | 49.49 | 45.2 | 45.2 | 49.49 | 44.44 | 11.08M |
| September 22, 2025 | 50.35 | 49.38 | 49.38 | 53.7 | 49.1 | 10.67M |
| September 19, 2025 | 51 | 48.84 | 48.84 | 51.98 | 47.73 | 8.63M |
| September 18, 2025 | 52.53 | 50.46 | 50.46 | 52.77 | 49.38 | 11.27M |
| September 17, 2025 | 51.8 | 52.78 | 52.78 | 54.66 | 50 | 13.14M |
| September 16, 2025 | 46.41 | 51.43 | 51.43 | 51.43 | 45.89 | 6.07M |
| September 15, 2025 | 47.2 | 46.75 | 46.75 | 48.84 | 45.27 | 11.6M |
| September 12, 2025 | 42.43 | 45.43 | 45.43 | 45.43 | 41.5 | 10.64M |
| September 11, 2025 | 42.99 | 41.3 | 41.3 | 43.08 | 38.7 | 12.64M |
| September 10, 2025 | 45.01 | 42.99 | 42.99 | 46.8 | 40.84 | 15.77M |
| September 09, 2025 | 41.04 | 43.92 | 43.92 | 43.92 | 41.04 | 7.59M |
| September 08, 2025 | 38.04 | 39.93 | 39.93 | 39.93 | 36.96 | 9.88M |
| September 05, 2025 | 33 | 36.3 | 36.3 | 36.3 | 33 | 5.46M |
| September 04, 2025 | 34.55 | 33 | 33 | 34.55 | 32.22 | 9.47M |
| September 03, 2025 | 33.59 | 34.89 | 34.89 | 35.5 | 33.59 | 8.28M |
| September 02, 2025 | 33 | 33.5 | 33.5 | 35.4 | 32.39 | 9.67M |
| September 01, 2025 | 33.72 | 32.8 | 32.8 | 33.72 | 31.03 | 10.16M |
| August 29, 2025 | 28.18 | 30.65 | 30.65 | 30.65 | 28 | 6.41M |
| August 28, 2025 | 28.05 | 27.86 | 27.86 | 28.35 | 26.6 | 10.04M |
| August 27, 2025 | 26.08 | 27.68 | 27.68 | 28.65 | 26.08 | 9.41M |
| August 26, 2025 | 25.5 | 26.41 | 26.41 | 26.99 | 24.51 | 9.38M |
| August 25, 2025 | 24.25 | 25.28 | 25.28 | 25.97 | 24 | 10.6M |
| August 22, 2025 | 22.39 | 23.79 | 23.79 | 24.18 | 21.92 | 10.92M |
| August 21, 2025 | 22.33 | 22.03 | 22.03 | 22.48 | 21.82 | 4.62M |
| August 20, 2025 | 22.51 | 22.36 | 22.36 | 22.8 | 21.71 | 6.23M |
| August 19, 2025 | 23.01 | 22.21 | 22.21 | 23.06 | 22 | 8.02M |
| August 18, 2025 | 23.44 | 23.02 | 23.02 | 24.37 | 22.43 | 12.64M |
| August 15, 2025 | 22.6 | 23.79 | 23.79 | 24.5 | 22.18 | 15.33M |
| August 14, 2025 | 23.56 | 22.97 | 22.97 | 25.68 | 22.8 | 23.57M |
| August 13, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 21.67 | 15.08M |
| August 12, 2025 | 20 | 21.65 | 21.65 | 21.65 | 20 | 4.85M |
| August 11, 2025 | 18.78 | 19.68 | 19.68 | 19.68 | 18.05 | 12.96M |
| August 08, 2025 | 17.27 | 17.89 | 17.89 | 17.97 | 17.05 | 10.37M |
| August 07, 2025 | 17.1 | 17.37 | 17.37 | 17.6 | 17 | 8.2M |
| August 06, 2025 | 17.13 | 17.43 | 17.43 | 17.8 | 17.12 | 11.41M |
| August 05, 2025 | 17.25 | 17.21 | 17.21 | 18.35 | 17.02 | 15.73M |
| August 04, 2025 | 15.22 | 16.8 | 16.8 | 16.8 | 15.05 | 5.08M |
| August 01, 2025 | 15.08 | 15.27 | 15.27 | 15.43 | 15 | 2.56M |
| July 31, 2025 | 15.19 | 15.08 | 15.08 | 15.29 | 15 | 2.12M |
| July 30, 2025 | 15.47 | 15.19 | 15.19 | 15.52 | 15.06 | 2.91M |
| July 29, 2025 | 15.34 | 15.39 | 15.39 | 16.07 | 15.34 | 4.8M |
| July 28, 2025 | 15.5 | 15.45 | 15.45 | 15.82 | 15.3 | 5.77M |
| July 25, 2025 | 14.91 | 15.58 | 15.58 | 16.38 | 14.7 | 9.23M |
| July 24, 2025 | 14.85 | 14.89 | 14.89 | 14.96 | 14.77 | 1.96M |
| July 23, 2025 | 15 | 14.85 | 14.85 | 15.1 | 14.8 | 2.44M |
| July 22, 2025 | 15.02 | 14.99 | 14.99 | 15.14 | 14.81 | 3.11M |
| July 21, 2025 | 15.24 | 15.02 | 15.02 | 15.28 | 14.85 | 3.26M |
| July 18, 2025 | 14.72 | 15.15 | 15.15 | 15.15 | 14.63 | 4.82M |
| July 17, 2025 | 14.73 | 14.72 | 14.72 | 14.95 | 14.66 | 3.5M |
| July 16, 2025 | 14.8 | 14.84 | 14.84 | 14.98 | 14.62 | 4.55M |
| July 15, 2025 | 14.3 | 14.85 | 14.85 | 15.2 | 14.3 | 6.76M |
| July 14, 2025 | 14.1 | 14.4 | 14.4 | 14.76 | 14.02 | 5.05M |
| July 11, 2025 | 13.98 | 14.05 | 14.05 | 14.2 | 13.91 | 1.7M |
| July 10, 2025 | 13.98 | 14.03 | 14.03 | 14.06 | 13.81 | 1.9M |
| July 09, 2025 | 14.25 | 13.98 | 13.98 | 14.33 | 13.93 | 2.38M |
| July 08, 2025 | 14.3 | 14.25 | 14.25 | 14.36 | 14.12 | 2.06M |