41.17
-1.38(-3.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 40.84 | 42.27 | 42.27 | 42.29 | 39.7 | 5.85M |
| September 04, 2025 | 42 | 40.59 | 40.59 | 42.88 | 40.18 | 5.54M |
| September 03, 2025 | 43.64 | 42.51 | 42.51 | 45.5 | 41.9 | 6.97M |
| September 02, 2025 | 45.2 | 43.16 | 43.16 | 45.7 | 42.79 | 6.26M |
| September 01, 2025 | 44.3 | 45.37 | 45.37 | 45.86 | 43.72 | 7.08M |
| August 29, 2025 | 42.99 | 44.32 | 44.32 | 44.97 | 42.61 | 6.33M |
| August 28, 2025 | 43.88 | 43.11 | 43.11 | 44.15 | 40.7 | 7.43M |
| August 27, 2025 | 45.1 | 43.76 | 43.76 | 45.34 | 43.44 | 5.49M |
| August 26, 2025 | 45.27 | 44.66 | 44.66 | 46.25 | 44.58 | 5.75M |
| August 25, 2025 | 45.25 | 45.66 | 45.66 | 46.41 | 45.11 | 8.08M |
| August 22, 2025 | 44.27 | 44.5 | 44.5 | 44.68 | 43.37 | 6.28M |
| August 21, 2025 | 44 | 43.6 | 43.6 | 44.3 | 43.25 | 4.69M |
| August 20, 2025 | 44.8 | 43.45 | 43.45 | 44.81 | 42.51 | 8.98M |
| August 19, 2025 | 45.11 | 45.2 | 45.2 | 47.15 | 45.05 | 9.86M |
| August 18, 2025 | 44.5 | 45.33 | 45.33 | 45.45 | 44.2 | 6.66M |
| August 15, 2025 | 44.01 | 44.63 | 44.63 | 44.91 | 43.26 | 7.11M |
| August 14, 2025 | 45.61 | 44.38 | 44.38 | 46.36 | 44.38 | 6.81M |
| August 13, 2025 | 44.76 | 45.53 | 45.53 | 46.18 | 44.25 | 6.57M |
| August 12, 2025 | 48 | 45.16 | 45.16 | 48.2 | 44.05 | 10.78M |
| August 11, 2025 | 46.37 | 48.2 | 48.2 | 48.3 | 46.28 | 6.7M |
| August 08, 2025 | 46.11 | 46.73 | 46.73 | 47.37 | 45.6 | 5.62M |
| August 07, 2025 | 47.5 | 46.48 | 46.48 | 48.24 | 46.25 | 7.44M |
| August 06, 2025 | 48.81 | 47.75 | 47.75 | 50 | 47.11 | 9.45M |
| August 05, 2025 | 50.14 | 49.13 | 49.13 | 50.68 | 48.5 | 6.7M |
| August 04, 2025 | 54.17 | 50.2 | 50.2 | 55.04 | 48.68 | 12.99M |
| August 01, 2025 | 53.2 | 55.42 | 55.42 | 58 | 53.2 | 14.4M |
| July 31, 2025 | 45.98 | 53.25 | 53.25 | 54.1 | 43.56 | 19.24M |
| July 30, 2025 | 49.8 | 47.06 | 47.06 | 49.8 | 46.5 | 8.01M |
| July 29, 2025 | 47.55 | 50.47 | 50.47 | 51.26 | 46.21 | 11.16M |
| July 28, 2025 | 48.7 | 47.43 | 47.43 | 49.33 | 47.1 | 7.65M |
| July 25, 2025 | 49.56 | 48.27 | 48.27 | 49.6 | 47.5 | 5.42M |
| July 24, 2025 | 50.57 | 49.55 | 49.55 | 51.49 | 49 | 6.06M |
| July 23, 2025 | 49 | 50.38 | 50.38 | 52.5 | 49 | 6.81M |
| July 22, 2025 | 53.96 | 51.13 | 51.13 | 55.5 | 50.3 | 9.6M |
| July 21, 2025 | 53 | 55.3 | 55.3 | 55.52 | 50.78 | 10.38M |
| July 18, 2025 | 52.67 | 54.18 | 54.18 | 54.66 | 52.54 | 7.5M |
| July 17, 2025 | 49.8 | 54.3 | 54.3 | 55.07 | 49.8 | 13.63M |
| July 16, 2025 | 45.5 | 49.3 | 49.3 | 49.97 | 44.71 | 11.5M |
| July 15, 2025 | 46.66 | 46.01 | 46.01 | 46.89 | 44.79 | 6.21M |
| July 14, 2025 | 45.49 | 46.8 | 46.8 | 46.95 | 44.44 | 8.21M |
| July 11, 2025 | 46.5 | 45.99 | 45.99 | 47.47 | 44.71 | 9.55M |
| July 10, 2025 | 43 | 46.92 | 46.92 | 50.39 | 42.51 | 15.3M |
| July 09, 2025 | 41.9 | 42.72 | 42.72 | 44.66 | 40.5 | 9.31M |
| July 08, 2025 | 42.38 | 41.9 | 41.9 | 43.56 | 41.6 | 11.13M |
| July 07, 2025 | 50.12 | 42.86 | 42.86 | 50.16 | 41.45 | 15.95M |
| July 04, 2025 | 48.85 | 49.95 | 49.95 | 50.9 | 46.5 | 10.2M |
| July 03, 2025 | 46.41 | 49 | 49 | 50.72 | 45.7 | 11.48M |
| July 02, 2025 | 44.19 | 46.9 | 46.9 | 48.45 | 44.02 | 16.19M |
| July 01, 2025 | 38.22 | 44.19 | 44.19 | 45.79 | 37.9 | 16.6M |
| June 30, 2025 | 38.4 | 38.22 | 38.22 | 38.75 | 37.82 | 4.09M |
| June 27, 2025 | 38.58 | 38.4 | 38.4 | 39.31 | 38.21 | 4M |
| June 26, 2025 | 39.48 | 38.64 | 38.64 | 39.48 | 38.03 | 5.95M |
| June 25, 2025 | 40.5 | 39.99 | 39.99 | 42.31 | 39.72 | 6.66M |
| June 24, 2025 | 40 | 40.23 | 40.23 | 40.73 | 39.5 | 4.22M |
| June 23, 2025 | 40.47 | 40.2 | 40.2 | 41.37 | 39.44 | 6.5M |
| June 20, 2025 | 42.17 | 40.75 | 40.75 | 42.17 | 40.22 | 5M |
| June 19, 2025 | 43.16 | 41.82 | 41.82 | 43.65 | 41.42 | 3.9M |
| June 18, 2025 | 43.38 | 43.08 | 43.08 | 43.88 | 42.78 | 4.4M |
| June 17, 2025 | 50.39 | 43.99 | 43.99 | 50.39 | 42.53 | 11.26M |
| June 16, 2025 | 49.77 | 49.84 | 49.84 | 50.66 | 49.07 | 3.45M |
