44.18
-0.35(-0.79%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 42.34 | 43.53 | 43.53 | 43.6 | 42.33 | 10.12M |
| August 14, 2025 | 44.33 | 42.33 | 42.33 | 44.33 | 42.33 | 11.14M |
| August 13, 2025 | 43.09 | 44.03 | 44.03 | 44.33 | 42.92 | 11.08M |
| August 12, 2025 | 43.25 | 43.01 | 43.01 | 43.86 | 42.64 | 8.32M |
| August 11, 2025 | 42.33 | 43.05 | 43.05 | 43.48 | 42.2 | 9.26M |
| August 08, 2025 | 42.31 | 42 | 42 | 42.7 | 41.93 | 5.38M |
| August 07, 2025 | 43.43 | 42.55 | 42.55 | 43.43 | 42.53 | 5.94M |
| August 06, 2025 | 42.88 | 43.31 | 43.31 | 43.49 | 42.37 | 7.35M |
| August 05, 2025 | 43 | 42.67 | 42.67 | 43.29 | 42.39 | 4.94M |
| August 04, 2025 | 41.88 | 42.85 | 42.85 | 42.96 | 41.68 | 6.05M |
| August 01, 2025 | 42 | 42.08 | 42.08 | 42.82 | 41.74 | 5.67M |
| July 31, 2025 | 42.75 | 42 | 42 | 43.3 | 41.96 | 9.36M |
| July 30, 2025 | 44.44 | 42.83 | 42.83 | 44.45 | 42.8 | 12.54M |
| July 29, 2025 | 45.21 | 44.48 | 44.48 | 45.61 | 44.26 | 9.44M |
| July 28, 2025 | 44.98 | 45.2 | 45.2 | 46.09 | 44.53 | 7.64M |
| July 25, 2025 | 45.05 | 44.85 | 44.85 | 45.36 | 44.44 | 6.58M |
| July 24, 2025 | 45.08 | 45.04 | 45.04 | 46.18 | 45.01 | 7.78M |
| July 23, 2025 | 45.85 | 45.08 | 45.08 | 45.95 | 44.83 | 11.24M |
| July 22, 2025 | 43.62 | 45.36 | 45.36 | 46.45 | 43.51 | 15.37M |
| July 21, 2025 | 43.22 | 43.73 | 43.73 | 43.85 | 41.62 | 11.47M |
| July 18, 2025 | 44.77 | 43.21 | 43.21 | 45.88 | 43.2 | 14.04M |
| July 17, 2025 | 43.4 | 44.25 | 44.25 | 44.35 | 43.06 | 6.84M |
| July 16, 2025 | 43.66 | 43.39 | 43.39 | 43.92 | 43.22 | 3.82M |
| July 15, 2025 | 43.82 | 43.56 | 43.56 | 44.15 | 43.21 | 4.8M |
| July 14, 2025 | 43.96 | 43.77 | 43.77 | 44.44 | 43.5 | 4.69M |
| July 11, 2025 | 43.3 | 43.85 | 43.85 | 44.08 | 42.78 | 7.05M |
| July 10, 2025 | 43.08 | 43.3 | 43.3 | 43.55 | 42.95 | 4.38M |
| July 09, 2025 | 44 | 43.15 | 43.15 | 44.43 | 43.08 | 6.56M |
| July 08, 2025 | 43.43 | 43.58 | 43.58 | 43.97 | 43.02 | 8.3M |
| July 07, 2025 | 42.99 | 43.2 | 43.2 | 43.29 | 42.8 | 4.69M |
| July 04, 2025 | 43.9 | 42.99 | 42.99 | 43.9 | 42.67 | 9.25M |
| July 03, 2025 | 44.38 | 44.09 | 44.09 | 44.86 | 43.17 | 10.36M |
| July 02, 2025 | 45 | 44.31 | 44.31 | 45.02 | 44.04 | 6.47M |
| July 01, 2025 | 45.71 | 45.21 | 45.21 | 46.22 | 44.35 | 8.07M |
| June 30, 2025 | 45.7 | 45.77 | 45.77 | 46.2 | 44.87 | 9.15M |
| June 27, 2025 | 47.99 | 45.85 | 45.7 | 48.6 | 45.69 | 12.56M |
| June 26, 2025 | 46.97 | 46.79 | 46.64 | 48.94 | 46.6 | 19.7M |
| June 25, 2025 | 45.94 | 46.03 | 45.88 | 46.48 | 45.26 | 12.77M |
| June 24, 2025 | 42.6 | 46.06 | 45.91 | 46.18 | 42.5 | 17.4M |
| June 23, 2025 | 41.39 | 42.3 | 42.3 | 43.17 | 41.31 | 5.96M |
| June 20, 2025 | 42.5 | 41.61 | 41.61 | 43.36 | 41.55 | 6.69M |
| June 19, 2025 | 43.5 | 42.51 | 42.51 | 44.4 | 42.04 | 7.81M |
| June 18, 2025 | 43.61 | 43.6 | 43.6 | 44.28 | 43.01 | 5.05M |
| June 17, 2025 | 44.39 | 43.82 | 43.82 | 45 | 43.81 | 6.33M |
| June 16, 2025 | 44.78 | 44.36 | 44.36 | 45.32 | 44.26 | 6.21M |
| June 13, 2025 | 44.8 | 44.43 | 44.43 | 45.96 | 44.4 | 16.98M |
| June 12, 2025 | 44 | 45.31 | 45.31 | 45.57 | 43.45 | 11.49M |
| June 11, 2025 | 43.4 | 43.89 | 43.89 | 44.38 | 43.17 | 6.33M |
| June 10, 2025 | 44.35 | 43.36 | 43.36 | 44.92 | 43.17 | 7.63M |
| June 09, 2025 | 42.88 | 44.16 | 44.16 | 44.31 | 42.7 | 7.16M |
| June 06, 2025 | 42.99 | 42.87 | 42.87 | 43.56 | 42.58 | 5.66M |
| June 05, 2025 | 42.79 | 42.71 | 42.71 | 43.33 | 42.26 | 3.77M |
| June 04, 2025 | 41.68 | 42.52 | 42.52 | 42.99 | 41.68 | 4.64M |
| June 03, 2025 | 41 | 41.98 | 41.98 | 42.6 | 40.9 | 6.24M |
| May 30, 2025 | 42.03 | 41.26 | 41.26 | 42.33 | 41.1 | 5.01M |
| May 29, 2025 | 41.63 | 42.03 | 42.03 | 42.27 | 41.4 | 4.14M |
| May 28, 2025 | 41.89 | 41.3 | 41.3 | 42.2 | 41.3 | 3.7M |
| May 27, 2025 | 41.92 | 41.92 | 41.92 | 42.66 | 41.5 | 5.14M |
| May 26, 2025 | 42.28 | 41.91 | 41.91 | 42.63 | 41.78 | 4.81M |
| May 23, 2025 | 43.12 | 42.28 | 42.28 | 43.59 | 42.16 | 7.11M |
