44.03
+0.25(+0.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 41 | 43.33 | 43.33 | 44.18 | 37.9 | 17.62M |
| August 14, 2025 | 41.01 | 40.33 | 40.33 | 41.78 | 40.26 | 6.41M |
| August 13, 2025 | 39.79 | 41 | 41 | 41.1 | 39.67 | 7.94M |
| August 12, 2025 | 40.01 | 40.05 | 40.05 | 40.84 | 39.17 | 6.12M |
| August 11, 2025 | 38.78 | 39.94 | 39.94 | 40.66 | 38.5 | 7.5M |
| August 08, 2025 | 38.09 | 38.49 | 38.49 | 38.99 | 37.06 | 6.44M |
| August 07, 2025 | 39.01 | 38.18 | 38.18 | 39.34 | 37.98 | 5.83M |
| August 06, 2025 | 39.45 | 39.01 | 39.01 | 40.14 | 38.89 | 5.82M |
| August 05, 2025 | 40.33 | 39.75 | 39.75 | 40.52 | 39.11 | 7.28M |
| August 04, 2025 | 38.23 | 40.62 | 40.62 | 40.85 | 37.64 | 9.45M |
| August 01, 2025 | 39.98 | 39.01 | 39.01 | 40.69 | 38.99 | 7.04M |
| July 31, 2025 | 39.42 | 39.91 | 39.91 | 41.46 | 39.33 | 8.83M |
| July 30, 2025 | 40.5 | 39.9 | 39.9 | 41.97 | 39.9 | 9.52M |
| July 29, 2025 | 42.2 | 42.12 | 42.12 | 42.79 | 41.16 | 8.21M |
| July 28, 2025 | 40.7 | 41.94 | 41.94 | 42.33 | 40.56 | 8.77M |
| July 25, 2025 | 39.6 | 40.93 | 40.93 | 41.22 | 38.88 | 10.04M |
| July 24, 2025 | 39.6 | 40.07 | 40.07 | 40.29 | 39.44 | 7.26M |
| July 23, 2025 | 39.8 | 39.63 | 39.63 | 41.79 | 39.48 | 10.14M |
| July 22, 2025 | 42.01 | 40.42 | 40.42 | 43.51 | 40.34 | 13.12M |
| July 21, 2025 | 42.32 | 42.5 | 42.5 | 44.19 | 40.93 | 12.96M |
| July 18, 2025 | 39.39 | 42.47 | 42.47 | 43.19 | 38.8 | 13.87M |
| July 17, 2025 | 39.1 | 39.41 | 39.41 | 40.41 | 38.34 | 11.9M |
| July 16, 2025 | 38.3 | 39.45 | 39.45 | 40.9 | 37.59 | 13.76M |
| July 15, 2025 | 37.33 | 38.37 | 38.37 | 38.5 | 36.41 | 14.32M |
| July 14, 2025 | 35.03 | 37.28 | 37.28 | 38.33 | 34.4 | 14.53M |
| July 11, 2025 | 34.18 | 35.09 | 35.09 | 35.8 | 34.08 | 9.99M |
| July 10, 2025 | 34.02 | 34.44 | 34.44 | 35.58 | 33.66 | 8.7M |
| July 09, 2025 | 36.18 | 34.51 | 34.51 | 36.18 | 33.5 | 11.35M |
| July 08, 2025 | 34.81 | 35.89 | 35.89 | 36.99 | 34.81 | 13.81M |
| July 07, 2025 | 35.22 | 35.02 | 35.02 | 36.6 | 34.48 | 12.32M |
| July 04, 2025 | 33.72 | 35.29 | 35.29 | 36.65 | 33.66 | 17.45M |
| July 03, 2025 | 32.99 | 33.65 | 33.65 | 34.43 | 32.99 | 8.71M |
| July 02, 2025 | 34.5 | 33.22 | 33.22 | 34.86 | 32.79 | 10.14M |
| July 01, 2025 | 33.99 | 35.2 | 35.2 | 35.3 | 33.16 | 14.41M |
| June 30, 2025 | 34.2 | 33.65 | 33.65 | 34.24 | 33 | 8.02M |
| June 27, 2025 | 33.56 | 33.88 | 33.88 | 34.9 | 33.5 | 11.3M |
| June 26, 2025 | 33.72 | 34 | 34 | 34.65 | 32.45 | 12.05M |
| June 25, 2025 | 35.23 | 34.12 | 34.12 | 35.94 | 33.67 | 15.37M |
| June 24, 2025 | 36.75 | 35.75 | 35.75 | 37.16 | 35.02 | 13.6M |
| June 23, 2025 | 35.02 | 35.85 | 35.85 | 36.57 | 35.02 | 14.83M |
| June 20, 2025 | 32.48 | 35.71 | 35.71 | 37.2 | 30.85 | 25.99M |
| June 19, 2025 | 30.65 | 31.05 | 31.05 | 31.32 | 29.88 | 10.87M |
| June 18, 2025 | 30.84 | 30.6 | 30.6 | 31.2 | 30.29 | 8.74M |
| June 17, 2025 | 33.93 | 31 | 31 | 34.16 | 30.7 | 16.77M |
| June 16, 2025 | 32.92 | 33.93 | 33.93 | 34.69 | 32.79 | 9.05M |
| June 13, 2025 | 34.55 | 33.09 | 33.09 | 35.24 | 33 | 10.88M |
| June 12, 2025 | 34.29 | 34.84 | 34.74 | 35.26 | 33.83 | 12.31M |
| June 11, 2025 | 34.54 | 34.36 | 34.26 | 34.64 | 32.61 | 14.72M |
| June 10, 2025 | 33.71 | 34.04 | 33.94 | 37.5 | 33.47 | 18.5M |
| June 09, 2025 | 29.51 | 34.68 | 34.58 | 34.99 | 29.51 | 13.39M |
| June 06, 2025 | 29.12 | 29.49 | 29.41 | 30.57 | 28.95 | 8.55M |
| June 05, 2025 | 29.75 | 29.41 | 29.33 | 30.06 | 28.72 | 8.67M |
| June 04, 2025 | 27.23 | 29.75 | 29.66 | 30.71 | 27.13 | 13.47M |
| June 03, 2025 | 25.94 | 27.34 | 27.26 | 27.41 | 25.79 | 7.59M |
| May 30, 2025 | 26.21 | 26.36 | 26.28 | 26.92 | 25.91 | 7.17M |
| May 29, 2025 | 25.61 | 26.46 | 26.38 | 26.83 | 25.31 | 6.31M |
| May 28, 2025 | 25.84 | 25.61 | 25.53 | 25.95 | 25.21 | 4.55M |
| May 27, 2025 | 24.99 | 25.76 | 25.69 | 26.26 | 24.84 | 9.31M |
| May 26, 2025 | 24.48 | 24.88 | 24.81 | 25.23 | 24.32 | 5.95M |
| May 23, 2025 | 24.44 | 24.6 | 24.53 | 25.41 | 24.21 | 8.69M |