41.81
-1.8(-4.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 43.83 | 41.81 | 41.81 | 44.29 | 41.61 | 4.66M |
| October 16, 2025 | 43.77 | 43.61 | 43.61 | 45.58 | 43.1 | 5.54M |
| October 15, 2025 | 43.43 | 43.77 | 43.77 | 44.42 | 42.84 | 4.28M |
| October 14, 2025 | 46 | 43.2 | 43.2 | 47.67 | 42.96 | 7.67M |
| October 13, 2025 | 43.96 | 45.46 | 45.46 | 46.45 | 43.11 | 8.96M |
| October 10, 2025 | 52 | 47.43 | 47.43 | 52.94 | 47.29 | 8.56M |
| October 09, 2025 | 49.63 | 50.73 | 50.73 | 52.13 | 47.67 | 8.65M |
| September 30, 2025 | 51.44 | 49.38 | 49.38 | 52.32 | 49.08 | 8.03M |
| September 29, 2025 | 55 | 51.99 | 51.99 | 55.34 | 51.03 | 7.75M |
| September 26, 2025 | 53.93 | 54 | 54 | 55.48 | 52.35 | 8.41M |
| September 25, 2025 | 51.33 | 54.42 | 54.42 | 54.9 | 48.1 | 13.47M |
| September 24, 2025 | 52 | 51.33 | 51.21 | 53.67 | 49.66 | 11.13M |
| September 23, 2025 | 50.7 | 49 | 48.89 | 51.83 | 47.1 | 11.06M |
| September 22, 2025 | 48.41 | 50.71 | 50.59 | 51.88 | 47.7 | 16.73M |
| September 19, 2025 | 47.6 | 44.8 | 44.8 | 48.29 | 43.63 | 11.56M |
| September 18, 2025 | 41.58 | 47.6 | 47.6 | 48.9 | 41.1 | 20.29M |
| September 17, 2025 | 43 | 41.83 | 41.83 | 43.9 | 40.4 | 12.53M |
| September 16, 2025 | 45.8 | 43.15 | 43.15 | 47.95 | 42.51 | 15.08M |
| September 15, 2025 | 44.47 | 44.99 | 44.99 | 45.67 | 42.88 | 16.36M |
| September 12, 2025 | 38.01 | 43.26 | 43.26 | 45 | 38.01 | 25.33M |
| September 11, 2025 | 35.9 | 37.5 | 37.5 | 37.7 | 35.17 | 12.47M |
| September 10, 2025 | 33.32 | 36.31 | 36.31 | 36.35 | 32.88 | 14.46M |
| September 09, 2025 | 33.86 | 33.53 | 33.53 | 35 | 32.46 | 15.74M |
| September 08, 2025 | 30.4 | 35.42 | 35.42 | 35.42 | 30.4 | 20.8M |
| September 05, 2025 | 28.29 | 29.52 | 29.52 | 29.97 | 27.9 | 8.04M |
| September 04, 2025 | 28.81 | 28.42 | 28.42 | 30.55 | 27.8 | 11.09M |
| September 03, 2025 | 27.71 | 30.49 | 30.49 | 30.9 | 27.55 | 18.95M |
| September 02, 2025 | 25.85 | 27.49 | 27.49 | 28.16 | 25.85 | 13.11M |
| September 01, 2025 | 25.19 | 25.68 | 25.68 | 26.06 | 25 | 4.71M |
| August 29, 2025 | 25.03 | 25.32 | 25.32 | 25.4 | 24.4 | 4.43M |
| August 28, 2025 | 24.64 | 24.96 | 24.96 | 25.38 | 24 | 4.77M |
| August 27, 2025 | 25.74 | 24.83 | 24.83 | 26.05 | 24.83 | 4.48M |
| August 26, 2025 | 25.94 | 25.7 | 25.7 | 26.17 | 25.37 | 3.72M |
| August 25, 2025 | 25.72 | 25.95 | 25.95 | 26.58 | 25.6 | 4.49M |
| August 22, 2025 | 25.36 | 25.6 | 25.6 | 25.63 | 25.1 | 3.36M |
| August 21, 2025 | 25.63 | 25.24 | 25.24 | 25.9 | 25.12 | 2.85M |
| August 20, 2025 | 25.63 | 25.63 | 25.63 | 25.98 | 25.07 | 2.79M |
| August 19, 2025 | 25.8 | 25.63 | 25.63 | 25.92 | 25.17 | 3.4M |
| August 18, 2025 | 25.3 | 25.72 | 25.72 | 26.15 | 25.15 | 3.88M |
| August 15, 2025 | 24.6 | 25.31 | 25.31 | 25.44 | 24.6 | 3.67M |
| August 14, 2025 | 25.75 | 24.6 | 24.6 | 25.92 | 24.53 | 4.85M |
| August 13, 2025 | 25.68 | 25.74 | 25.74 | 26.19 | 25.44 | 4.28M |
| August 12, 2025 | 26.15 | 25.68 | 25.68 | 26.31 | 25.28 | 4.71M |
| August 11, 2025 | 24.74 | 26.22 | 26.22 | 26.99 | 24.64 | 9.23M |
| August 08, 2025 | 24.79 | 24.54 | 24.54 | 24.79 | 24.37 | 2.5M |
| August 07, 2025 | 25.27 | 24.77 | 24.77 | 25.27 | 24.66 | 3.69M |
| August 06, 2025 | 24.88 | 25.1 | 25.1 | 25.32 | 24.7 | 3.69M |
| August 05, 2025 | 24.44 | 24.85 | 24.85 | 25.18 | 24.35 | 4.53M |
| August 04, 2025 | 23.65 | 24.36 | 24.36 | 24.39 | 23.31 | 3.53M |
| August 01, 2025 | 23.29 | 23.47 | 23.47 | 23.66 | 23.29 | 2.5M |
| July 31, 2025 | 23.46 | 23.3 | 23.3 | 23.88 | 23.15 | 3.2M |
| July 30, 2025 | 23.67 | 23.45 | 23.45 | 23.67 | 23.19 | 3.33M |
| July 29, 2025 | 23.95 | 23.75 | 23.75 | 23.95 | 23.44 | 3.58M |
| July 28, 2025 | 23.39 | 23.95 | 23.95 | 24.14 | 23.16 | 4.08M |
| July 25, 2025 | 23.15 | 23.26 | 23.26 | 23.37 | 23.1 | 2.69M |
| July 24, 2025 | 23.39 | 23.34 | 23.34 | 23.65 | 23.17 | 3.11M |
| July 23, 2025 | 23.75 | 23.33 | 23.33 | 24.15 | 23.24 | 4.02M |
| July 22, 2025 | 23.05 | 23.89 | 23.89 | 24.44 | 22.98 | 6.25M |
| July 21, 2025 | 22.77 | 23.21 | 23.21 | 23.21 | 22.58 | 2.83M |
| July 18, 2025 | 22.75 | 22.58 | 22.58 | 22.75 | 22.38 | 1.98M |