44.05
-0.55(-1.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 42.4 | 44.6 | 44.6 | 45 | 42.01 | 6.83M |
| August 15, 2025 | 41.17 | 42 | 42 | 42.12 | 41.01 | 2.98M |
| August 14, 2025 | 42.5 | 41.13 | 41.13 | 42.75 | 41.08 | 4.26M |
| August 13, 2025 | 42.48 | 42.54 | 42.54 | 42.82 | 41.78 | 4.25M |
| August 12, 2025 | 42.57 | 42.47 | 42.47 | 42.61 | 41.65 | 2.55M |
| August 11, 2025 | 42.29 | 42.25 | 42.25 | 42.86 | 41.8 | 3.11M |
| August 08, 2025 | 42.01 | 42.06 | 42.06 | 42.29 | 41.73 | 2.63M |
| August 07, 2025 | 43.55 | 42.21 | 42.21 | 43.78 | 41.86 | 5.14M |
| August 06, 2025 | 43.02 | 43.81 | 43.81 | 45.07 | 42.72 | 7.14M |
| August 05, 2025 | 41.6 | 42.7 | 42.7 | 43.17 | 41.6 | 4.38M |
| August 04, 2025 | 41.16 | 41.62 | 41.62 | 41.87 | 41.11 | 2.01M |
| August 01, 2025 | 41 | 41.52 | 41.52 | 42 | 40.63 | 2.69M |
| July 31, 2025 | 41.14 | 41.1 | 41.1 | 41.87 | 40.63 | 2.81M |
| July 30, 2025 | 41 | 41.4 | 41.4 | 41.93 | 40.68 | 3.89M |
| July 29, 2025 | 39.65 | 41.37 | 41.37 | 41.4 | 39.42 | 7.97M |
| July 28, 2025 | 39.65 | 39.77 | 39.77 | 40.15 | 39.49 | 2.35M |
| July 25, 2025 | 39.96 | 39.55 | 39.55 | 40.16 | 39.3 | 2.41M |
| July 24, 2025 | 39.78 | 39.95 | 39.95 | 40.3 | 39.5 | 2.91M |
| July 23, 2025 | 39.65 | 39.78 | 39.78 | 40.63 | 39.31 | 3.66M |
| July 22, 2025 | 39.32 | 39.66 | 39.66 | 40.11 | 39.26 | 5.02M |
| July 21, 2025 | 39.54 | 39.33 | 39.33 | 39.79 | 39.28 | 3.43M |
| July 18, 2025 | 40.01 | 39.66 | 39.66 | 40.24 | 39.45 | 2.48M |
| July 17, 2025 | 39.34 | 40.08 | 40.08 | 40.28 | 39.12 | 3.77M |
| July 16, 2025 | 39.35 | 39.32 | 39.32 | 40.13 | 39.11 | 4.71M |
| July 15, 2025 | 39.21 | 39.25 | 39.25 | 39.52 | 38.5 | 4.16M |
| July 14, 2025 | 38.33 | 39.24 | 39.24 | 39.36 | 38.21 | 5.48M |
| July 11, 2025 | 39 | 38.29 | 38.29 | 39.5 | 38.25 | 7.45M |
| July 10, 2025 | 41 | 39.32 | 39.32 | 41.84 | 38.7 | 9.85M |
| July 09, 2025 | 39.85 | 39.69 | 39.69 | 40.86 | 39.02 | 8.2M |
| July 08, 2025 | 44.19 | 40.2 | 40.2 | 44.62 | 39.55 | 17.18M |
| July 07, 2025 | 45.57 | 44.63 | 44.63 | 46.18 | 44.06 | 4.96M |
| July 04, 2025 | 44.5 | 45.57 | 45.57 | 46.86 | 44.11 | 7.47M |
| July 03, 2025 | 42.5 | 44.5 | 44.5 | 44.99 | 42.26 | 5.9M |
| July 02, 2025 | 42.59 | 42.56 | 42.56 | 42.96 | 41.87 | 1.88M |
| July 01, 2025 | 42.9 | 42.58 | 42.58 | 43.33 | 42.38 | 2.47M |
| June 30, 2025 | 42.01 | 43.01 | 43.01 | 43.1 | 42 | 3.86M |
| June 27, 2025 | 41.61 | 42.01 | 42.01 | 43 | 41.61 | 2.56M |
| June 26, 2025 | 43.36 | 42 | 42 | 43.36 | 41.81 | 3.58M |
| June 25, 2025 | 42.42 | 42.95 | 42.95 | 43.38 | 41.99 | 4.38M |
| June 24, 2025 | 41.92 | 42.45 | 42.45 | 42.68 | 41.82 | 3.51M |
| June 23, 2025 | 41.14 | 42.08 | 42.08 | 42.85 | 40.65 | 3.65M |
| June 20, 2025 | 41.5 | 41.14 | 41.14 | 41.82 | 41 | 2.75M |
| June 19, 2025 | 44.4 | 41.36 | 41.36 | 44.4 | 40.89 | 6.14M |
| June 18, 2025 | 44.05 | 43.26 | 43.26 | 44.48 | 42.84 | 2.71M |
| June 17, 2025 | 44.01 | 43.96 | 43.96 | 45.13 | 43.32 | 5.76M |
| June 16, 2025 | 42.15 | 43.56 | 43.56 | 43.58 | 41.9 | 5.95M |
| June 13, 2025 | 41.7 | 41.7 | 41.7 | 41.97 | 40.45 | 3.53M |
| June 12, 2025 | 42 | 41.99 | 41.99 | 43.18 | 41.72 | 3.56M |
| June 11, 2025 | 41.72 | 41.97 | 41.97 | 42.9 | 41.68 | 3.28M |
| June 10, 2025 | 42.06 | 41.69 | 41.69 | 42.36 | 41.19 | 2.59M |
| June 09, 2025 | 41.98 | 42 | 42 | 42.7 | 41.6 | 2.81M |
| June 06, 2025 | 43 | 41.99 | 41.99 | 43.26 | 41.6 | 4.62M |
| June 05, 2025 | 43.29 | 43.19 | 43.19 | 43.58 | 42.33 | 4M |
| June 04, 2025 | 43.28 | 43.2 | 43.2 | 44.2 | 42.5 | 6.59M |
| June 03, 2025 | 43.8 | 44.35 | 44.35 | 45.06 | 43.8 | 3.21M |
| May 30, 2025 | 44.66 | 44.2 | 44.2 | 44.95 | 43.22 | 4.38M |
| May 29, 2025 | 43.98 | 44.8 | 44.8 | 45.45 | 43.49 | 6.8M |
| May 28, 2025 | 41.54 | 43.61 | 43.61 | 44.25 | 41.36 | 8.63M |
| May 27, 2025 | 40.11 | 41.5 | 41.5 | 41.76 | 40.01 | 5.22M |
| May 26, 2025 | 41.55 | 40.77 | 40.18 | 41.88 | 40.48 | 3.89M |