43.26
-0.97(-2.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 43.87 | 44.23 | 44.23 | 44.35 | 43.34 | 2.45M |
| August 15, 2025 | 43.56 | 43.87 | 43.87 | 43.98 | 43.02 | 2.31M |
| August 14, 2025 | 45.15 | 43.57 | 43.57 | 45.49 | 43.5 | 2.92M |
| August 13, 2025 | 44.87 | 45.09 | 45.09 | 45.29 | 44.4 | 1.94M |
| August 12, 2025 | 45.75 | 44.92 | 44.92 | 45.93 | 44.61 | 1.72M |
| August 11, 2025 | 45.31 | 45.73 | 45.73 | 47.13 | 45.3 | 2.55M |
| August 08, 2025 | 45.2 | 45.31 | 45.31 | 45.72 | 44.32 | 2.33M |
| August 07, 2025 | 45.86 | 45.31 | 45.31 | 46.5 | 44.88 | 2.48M |
| August 06, 2025 | 46.99 | 45.86 | 45.86 | 47.54 | 45.2 | 3.14M |
| August 05, 2025 | 47.59 | 46.99 | 46.99 | 47.73 | 46.58 | 2.42M |
| August 04, 2025 | 48.49 | 47.6 | 47.6 | 48.56 | 46.9 | 2.72M |
| August 01, 2025 | 51 | 47.8 | 47.8 | 51.05 | 47.47 | 6.07M |
| July 31, 2025 | 44.9 | 48.99 | 48.99 | 48.99 | 44.57 | 4.54M |
| July 30, 2025 | 45.07 | 44.54 | 44.54 | 45.2 | 44.01 | 2.02M |
| July 29, 2025 | 45.9 | 44.97 | 44.97 | 46.08 | 44.6 | 2.68M |
| July 28, 2025 | 44 | 45.55 | 45.55 | 45.86 | 43.66 | 3.34M |
| July 25, 2025 | 43.59 | 44 | 44 | 44.68 | 43.3 | 4.2M |
| July 24, 2025 | 40.99 | 43.59 | 43.59 | 44 | 40.5 | 6.73M |
| July 23, 2025 | 41 | 40.3 | 40.3 | 41.41 | 40.07 | 4.03M |
| July 22, 2025 | 39.21 | 41.96 | 41.96 | 42.8 | 39.05 | 6.37M |
| July 21, 2025 | 38.8 | 39.22 | 39.22 | 39.31 | 38.6 | 2.62M |
| July 18, 2025 | 39 | 38.63 | 38.63 | 39.05 | 38.6 | 1.98M |
| July 17, 2025 | 39 | 38.94 | 38.94 | 39.42 | 38.5 | 2.55M |
| July 16, 2025 | 38.62 | 39.19 | 39.19 | 39.5 | 38.21 | 4.26M |
| July 15, 2025 | 40 | 38.95 | 38.95 | 41.2 | 38.91 | 6.16M |
| July 14, 2025 | 46.23 | 40.59 | 40.59 | 46.23 | 39.15 | 11.41M |
| July 11, 2025 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | 565,940 |
| July 10, 2025 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | 0 |
| July 09, 2025 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | 0 |
| July 08, 2025 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | 0 |
| July 07, 2025 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | 0 |
| July 04, 2025 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | 0 |
| July 03, 2025 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | 2.09M |
| July 02, 2025 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | 1.61M |
| July 01, 2025 | 48.47 | 47.18 | 47.18 | 48.47 | 45.88 | 9.87M |
| June 30, 2025 | 40 | 44.06 | 44.06 | 44.06 | 39.2 | 3.91M |
| June 27, 2025 | 39.75 | 40.05 | 40.05 | 40.18 | 38.75 | 3.14M |
| June 26, 2025 | 38.11 | 39.45 | 39.45 | 40.22 | 38.11 | 3.61M |
| June 25, 2025 | 37.9 | 38.39 | 38.39 | 38.72 | 37.7 | 2.49M |
| June 24, 2025 | 35.29 | 38.24 | 38.24 | 38.64 | 35 | 4.22M |
| June 23, 2025 | 37.78 | 36.09 | 36.09 | 37.8 | 35.33 | 6.19M |
| June 20, 2025 | 37.7 | 39.26 | 39.26 | 40.3 | 37.63 | 5.65M |
| June 19, 2025 | 36.32 | 37.77 | 37.77 | 39.5 | 35.98 | 5.5M |
| June 18, 2025 | 35.1 | 36.18 | 36.18 | 36.18 | 34.9 | 2.15M |
| June 17, 2025 | 34.52 | 35.32 | 35.32 | 35.47 | 34.19 | 2.25M |
| June 16, 2025 | 35 | 34.38 | 34.38 | 35.05 | 33.38 | 1.97M |
| June 13, 2025 | 34.44 | 35.05 | 35.05 | 35.65 | 34.34 | 2.04M |
| June 12, 2025 | 34.35 | 34.34 | 34.34 | 34.87 | 34.1 | 1.66M |
| June 11, 2025 | 34 | 34.68 | 34.68 | 34.8 | 33.6 | 1.19M |
| June 10, 2025 | 34.38 | 34 | 34 | 35.4 | 33.8 | 1.98M |
| June 09, 2025 | 35.57 | 34.32 | 34.32 | 35.59 | 34.23 | 2.46M |
| June 06, 2025 | 35.01 | 35.53 | 35.53 | 35.7 | 35.01 | 1.79M |
| June 05, 2025 | 34.43 | 35.13 | 35.13 | 36.3 | 34.36 | 3.12M |
| June 04, 2025 | 34.36 | 34.43 | 34.43 | 35.27 | 33.93 | 1.93M |
| June 03, 2025 | 32.21 | 34.36 | 34.36 | 34.72 | 32 | 3.24M |
| May 30, 2025 | 32.32 | 32.21 | 32.21 | 32.61 | 32.1 | 1.04M |
| May 29, 2025 | 33.2 | 32.36 | 32.36 | 33.49 | 31.91 | 2.09M |
| May 28, 2025 | 33 | 33.24 | 33.24 | 33.87 | 32.67 | 1.03M |
| May 27, 2025 | 32.9 | 33 | 32.7 | 33.15 | 32.65 | 1.04M |
| May 26, 2025 | 33.38 | 32.74 | 32.74 | 33.68 | 32.49 | 1.86M |