45.52
+3.48(+8.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 42.37 | 42.04 | 42.04 | 42.6 | 41.05 | 7.83M |
| August 15, 2025 | 40.08 | 41.97 | 41.97 | 42.42 | 40 | 7.85M |
| August 14, 2025 | 41.34 | 40.15 | 40.15 | 41.56 | 39.73 | 5.55M |
| August 13, 2025 | 40.8 | 41.42 | 41.42 | 41.49 | 40.29 | 5.75M |
| August 12, 2025 | 41.11 | 40.8 | 40.8 | 41.51 | 40.42 | 4.92M |
| August 11, 2025 | 42.4 | 41.54 | 41.54 | 42.4 | 40.76 | 6.62M |
| August 08, 2025 | 42.2 | 42 | 42 | 42.96 | 41.6 | 4.37M |
| August 07, 2025 | 42.3 | 42.24 | 42.24 | 42.75 | 41.6 | 4.97M |
| August 06, 2025 | 41.65 | 42.24 | 42.24 | 42.41 | 41.48 | 3.95M |
| August 05, 2025 | 41.28 | 41.64 | 41.64 | 41.98 | 40.71 | 4.56M |
| August 04, 2025 | 40.3 | 41.3 | 41.3 | 41.57 | 39.72 | 3.79M |
| August 01, 2025 | 40.73 | 40.52 | 40.52 | 41.2 | 40.19 | 4.18M |
| July 31, 2025 | 41.53 | 40.36 | 40.36 | 42.38 | 40.18 | 6.53M |
| July 30, 2025 | 42.21 | 41.53 | 41.53 | 42.71 | 41.08 | 5.81M |
| July 29, 2025 | 40.57 | 42.28 | 42.28 | 43.21 | 40.37 | 10.22M |
| July 28, 2025 | 39.53 | 40.57 | 40.57 | 40.82 | 38.89 | 5.89M |
| July 25, 2025 | 39.78 | 39.57 | 39.57 | 40.12 | 39.32 | 4.87M |
| July 24, 2025 | 38.41 | 39.78 | 39.78 | 39.86 | 38.25 | 7.21M |
| July 23, 2025 | 39.24 | 38.44 | 38.44 | 39.28 | 38.25 | 4.28M |
| July 22, 2025 | 38.85 | 38.99 | 38.99 | 39.95 | 38.73 | 5.38M |
| July 21, 2025 | 39.39 | 39.09 | 39.09 | 39.5 | 37.53 | 8.43M |
| July 18, 2025 | 40.37 | 39.87 | 39.87 | 40.6 | 39.6 | 5.55M |
| July 17, 2025 | 38.32 | 40.46 | 40.46 | 40.58 | 38.17 | 10.93M |
| July 16, 2025 | 38.15 | 38.18 | 38.18 | 38.64 | 37.75 | 2.67M |
| July 15, 2025 | 38.5 | 38.23 | 38.23 | 38.98 | 37.75 | 4.86M |
| July 14, 2025 | 39.54 | 38.95 | 38.95 | 39.76 | 38.09 | 6.94M |
| July 11, 2025 | 39.01 | 39.34 | 39.34 | 40.16 | 39.01 | 10.17M |
| July 10, 2025 | 37.63 | 39.01 | 39.01 | 39.62 | 37.6 | 7.35M |
| July 09, 2025 | 38.1 | 37.74 | 37.74 | 38.78 | 37.7 | 4.28M |
| July 08, 2025 | 37.35 | 38.39 | 38.39 | 39.2 | 37.15 | 7.03M |
| July 07, 2025 | 37.7 | 37.36 | 37.21 | 38.01 | 37.25 | 4.36M |
| July 04, 2025 | 38.71 | 37.88 | 37.73 | 39.66 | 37.5 | 8.01M |
| July 03, 2025 | 39.04 | 39.1 | 38.94 | 40.18 | 38.38 | 9.29M |
| July 02, 2025 | 38.13 | 39.16 | 39 | 40.4 | 37.91 | 11.56M |
| July 01, 2025 | 38.18 | 37.99 | 37.84 | 38.3 | 37.01 | 5.01M |
| June 30, 2025 | 38.1 | 38.33 | 38.18 | 38.99 | 37.76 | 7.13M |
| June 27, 2025 | 38.96 | 37.92 | 37.77 | 39.11 | 37.77 | 6M |
| June 26, 2025 | 39.65 | 38.98 | 38.82 | 40.13 | 38.92 | 3.65M |
| June 25, 2025 | 39.64 | 39.67 | 39.51 | 40.6 | 39.21 | 5.22M |
| June 24, 2025 | 38.91 | 39.53 | 39.37 | 40.29 | 38.19 | 6.1M |
| June 23, 2025 | 38.5 | 38.95 | 38.95 | 40.16 | 38.5 | 3.85M |
| June 20, 2025 | 38.82 | 39.11 | 39.11 | 39.77 | 38.82 | 5.23M |
| June 19, 2025 | 39.25 | 39.02 | 39.02 | 40.69 | 38.5 | 5.76M |
| June 18, 2025 | 40 | 39.41 | 39.41 | 40.48 | 39.26 | 4.91M |
| June 17, 2025 | 40.66 | 40.18 | 40.18 | 41.5 | 39.59 | 7.39M |
| June 16, 2025 | 39.84 | 40.7 | 40.7 | 41.17 | 39.73 | 6.51M |
| June 13, 2025 | 41 | 40.08 | 40.08 | 41.1 | 39.11 | 11.39M |
| June 12, 2025 | 42.76 | 41.03 | 41.03 | 42.76 | 40.8 | 25.81M |
| June 11, 2025 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | 1.52M |
| June 10, 2025 | 34.95 | 35.34 | 35.34 | 35.58 | 34.53 | 5.3M |
| June 09, 2025 | 34.59 | 34.98 | 34.98 | 35 | 34.01 | 4.3M |
| June 06, 2025 | 33.12 | 34.66 | 34.66 | 35.21 | 32.83 | 7.77M |
| June 05, 2025 | 32.99 | 32.81 | 32.81 | 33.08 | 32.4 | 2.33M |
| June 04, 2025 | 32.32 | 32.63 | 32.63 | 33.41 | 31.74 | 3.4M |
| June 03, 2025 | 31.68 | 32.01 | 32.01 | 32.77 | 31.61 | 2.96M |
| May 30, 2025 | 32.58 | 31.96 | 31.96 | 32.71 | 31.79 | 2.18M |
| May 29, 2025 | 32.5 | 32.83 | 32.83 | 33.03 | 32.03 | 2.27M |
| May 28, 2025 | 32.7 | 32.39 | 32.39 | 32.89 | 32.16 | 2.05M |
| May 27, 2025 | 32.98 | 32.7 | 32.7 | 33.29 | 32.65 | 1.54M |
| May 26, 2025 | 32.96 | 33.03 | 33.03 | 33.97 | 32.87 | 3.18M |
