41.74
-2.98(-6.66%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2025 | 40.65 | 44.72 | 44.72 | 44.72 | 40.65 | 15.77M |
| November 10, 2025 | 39.84 | 40.65 | 40.65 | 41.98 | 39.01 | 10.74M |
| November 07, 2025 | 39.11 | 40.02 | 40.02 | 40.6 | 38 | 9.59M |
| November 06, 2025 | 38 | 39.1 | 39.1 | 39.9 | 37.48 | 10.92M |
| November 05, 2025 | 34.88 | 37.89 | 37.89 | 38.55 | 34.7 | 10.95M |
| November 04, 2025 | 35.16 | 35.37 | 35.37 | 36.44 | 34.86 | 7.6M |
| November 03, 2025 | 35.5 | 35.17 | 35.17 | 35.7 | 34 | 7.38M |
| October 31, 2025 | 34.17 | 35.79 | 35.79 | 36.9 | 33.7 | 9.7M |
| October 30, 2025 | 33.35 | 34.74 | 34.74 | 35.57 | 33.08 | 8.43M |
| October 29, 2025 | 33.75 | 33.35 | 33.35 | 33.98 | 33.13 | 6.41M |
| October 28, 2025 | 33.2 | 33.69 | 33.69 | 34.15 | 32.6 | 7.4M |
| October 27, 2025 | 34.2 | 33.31 | 33.31 | 34.2 | 32.58 | 10.48M |
| October 24, 2025 | 32 | 34 | 34 | 35.23 | 32 | 14.96M |
| October 23, 2025 | 33.66 | 32.03 | 32.03 | 34 | 30.69 | 16.38M |
| October 22, 2025 | 33.03 | 34.1 | 34.1 | 34.99 | 33.03 | 16.27M |
| October 21, 2025 | 31.97 | 33.03 | 33.03 | 33.03 | 30.05 | 11.75M |
| October 20, 2025 | 27.55 | 30.03 | 30.03 | 30.03 | 27.4 | 9.44M |
| October 17, 2025 | 27.6 | 27.3 | 27.3 | 28.2 | 27 | 3.81M |
| October 16, 2025 | 28.23 | 27.62 | 27.62 | 28.42 | 27.1 | 4.55M |
| October 15, 2025 | 28.09 | 28.28 | 28.28 | 28.29 | 27.2 | 4.01M |
| October 14, 2025 | 28.54 | 28.04 | 28.04 | 29.15 | 27.96 | 5.1M |
| October 13, 2025 | 27 | 28.44 | 28.44 | 28.83 | 26.67 | 6.05M |
| October 10, 2025 | 28.86 | 28.4 | 28.4 | 29.13 | 28.29 | 5.32M |
| October 09, 2025 | 27.9 | 28.76 | 28.76 | 29.13 | 27.65 | 6.92M |
| September 30, 2025 | 27.2 | 27.93 | 27.93 | 28.05 | 26.57 | 5.51M |
| September 29, 2025 | 27.52 | 27.1 | 27.1 | 28.18 | 26.58 | 7.39M |
| September 26, 2025 | 28.05 | 27.2 | 27.2 | 28.7 | 27.03 | 7.11M |
| September 25, 2025 | 28.43 | 28.43 | 28.43 | 29.09 | 28.04 | 5.86M |
| September 24, 2025 | 27.65 | 28.61 | 28.61 | 28.98 | 27.65 | 6.18M |
| September 23, 2025 | 28.13 | 27.78 | 27.78 | 28.4 | 27 | 6.6M |
| September 22, 2025 | 28.67 | 28.4 | 28.4 | 28.68 | 27.5 | 6.62M |
| September 19, 2025 | 29 | 28.78 | 28.78 | 29.2 | 28.05 | 9.32M |
| September 18, 2025 | 28.62 | 29.1 | 29.1 | 29.62 | 28.29 | 11.32M |
| September 17, 2025 | 26.85 | 28.62 | 28.62 | 28.8 | 26.85 | 11.17M |
| September 16, 2025 | 27.2 | 26.92 | 26.92 | 27.32 | 26.48 | 9.43M |
| September 15, 2025 | 25.69 | 27.15 | 27.15 | 27.32 | 25.69 | 13.96M |
| September 12, 2025 | 26.5 | 25.9 | 25.9 | 28.39 | 25.04 | 20.1M |
| September 11, 2025 | 25.73 | 26.57 | 26.57 | 27.18 | 25.61 | 12.86M |
| September 10, 2025 | 25.91 | 26.24 | 26.24 | 26.58 | 24.53 | 14.78M |
| September 09, 2025 | 24.04 | 25.89 | 25.89 | 25.89 | 24.04 | 14.16M |
| September 08, 2025 | 22.64 | 24.03 | 24.03 | 24.5 | 22.35 | 12.8M |
| September 05, 2025 | 21.84 | 22.64 | 22.64 | 22.64 | 21.64 | 10.43M |
| September 04, 2025 | 21.64 | 21.84 | 21.84 | 22.27 | 20.74 | 13.81M |
| September 03, 2025 | 20.5 | 21.5 | 21.5 | 21.64 | 20.5 | 9.96M |
| September 02, 2025 | 20.85 | 20.41 | 20.41 | 21.2 | 20.12 | 7.21M |
| September 01, 2025 | 21 | 20.97 | 20.97 | 21.96 | 20.8 | 9.88M |
| August 29, 2025 | 19.21 | 21.08 | 21.08 | 21.19 | 19 | 12.72M |
| August 28, 2025 | 18.68 | 19.37 | 19.37 | 19.4 | 18.28 | 8.28M |
| August 27, 2025 | 19.68 | 18.68 | 18.68 | 19.68 | 18.68 | 9.96M |
| August 26, 2025 | 18.86 | 19.7 | 19.7 | 20.12 | 18.8 | 9.79M |
| August 25, 2025 | 17.87 | 18.98 | 18.98 | 19.48 | 17.87 | 14.24M |
| August 22, 2025 | 17.5 | 17.87 | 17.87 | 18 | 17.27 | 8.15M |
| August 21, 2025 | 17.32 | 17.42 | 17.42 | 17.62 | 17.05 | 6.23M |
| August 20, 2025 | 17.33 | 17.33 | 17.33 | 18.08 | 17.18 | 7.68M |
| August 19, 2025 | 17.5 | 17.32 | 17.32 | 17.6 | 17.07 | 7.34M |
| August 18, 2025 | 18.15 | 17.56 | 17.56 | 18.46 | 17.54 | 11.71M |
| August 15, 2025 | 18.54 | 18.14 | 18.14 | 18.94 | 18.08 | 12.3M |
| August 14, 2025 | 17.8 | 18.5 | 18.5 | 19.58 | 17.8 | 15.62M |
| August 13, 2025 | 17.39 | 17.8 | 17.8 | 17.95 | 16.91 | 6.68M |
| August 12, 2025 | 18.02 | 17.39 | 17.39 | 18.29 | 16.25 | 16.8M |