44.32
+0.04(+0.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 43.2 | 44.28 | 44.28 | 44.35 | 42.71 | 6.51M |
| August 15, 2025 | 41.81 | 42.88 | 42.88 | 42.98 | 41.8 | 3.69M |
| August 14, 2025 | 43.35 | 41.83 | 41.83 | 43.86 | 41.8 | 5.01M |
| August 13, 2025 | 43.04 | 43.06 | 43.06 | 43.29 | 42.7 | 3.26M |
| August 12, 2025 | 42.81 | 43.07 | 43.07 | 43.28 | 42.16 | 3.67M |
| August 11, 2025 | 42.67 | 42.78 | 42.78 | 43.07 | 42.38 | 2.57M |
| August 08, 2025 | 43.36 | 42.66 | 42.66 | 43.36 | 42.32 | 3.41M |
| August 07, 2025 | 43.2 | 43.51 | 43.51 | 44.44 | 42.86 | 5.57M |
| August 06, 2025 | 42.68 | 43.21 | 43.21 | 43.35 | 42.3 | 4.03M |
| August 05, 2025 | 42.92 | 42.59 | 42.59 | 43.08 | 42.28 | 2.96M |
| August 04, 2025 | 41.8 | 42.92 | 42.92 | 43.15 | 41.68 | 4.45M |
| August 01, 2025 | 41.62 | 42.15 | 42.15 | 43.87 | 41.6 | 5.54M |
| July 31, 2025 | 41.39 | 41.63 | 41.63 | 42.36 | 41.17 | 3.91M |
| July 30, 2025 | 42.42 | 41.59 | 41.59 | 42.49 | 41.03 | 4.12M |
| July 29, 2025 | 41.92 | 42.43 | 42.43 | 42.79 | 41.9 | 4.52M |
| July 28, 2025 | 41.56 | 42.1 | 42.1 | 42.35 | 41.56 | 3.97M |
| July 25, 2025 | 44.5 | 42.17 | 42.17 | 44.5 | 41.66 | 9.54M |
| July 24, 2025 | 44.3 | 43.71 | 43.71 | 45.96 | 43.11 | 10.35M |
| July 23, 2025 | 41.68 | 44.5 | 44.5 | 45.48 | 41.14 | 12.56M |
| July 22, 2025 | 40.3 | 42.61 | 42.61 | 42.63 | 39.87 | 10.36M |
| July 21, 2025 | 39.55 | 40.41 | 40.41 | 40.98 | 39.48 | 4.15M |
| July 18, 2025 | 39.36 | 39.27 | 39.27 | 39.66 | 38.9 | 1.86M |
| July 17, 2025 | 39 | 39.34 | 39.34 | 39.55 | 38.8 | 1.58M |
| July 16, 2025 | 38.93 | 39 | 39 | 39.65 | 38.9 | 1.84M |
| July 15, 2025 | 39.3 | 38.94 | 38.94 | 39.4 | 38.66 | 1.59M |
| July 14, 2025 | 39.39 | 39.17 | 39.17 | 39.69 | 38.93 | 1.53M |
| July 11, 2025 | 39.02 | 39.55 | 39.55 | 40.42 | 38.89 | 2.26M |
| July 10, 2025 | 39.27 | 39.08 | 39.08 | 39.69 | 38.98 | 1.48M |
| July 09, 2025 | 40.36 | 39.28 | 39.28 | 40.36 | 39.23 | 1.8M |
| July 08, 2025 | 39.19 | 40.36 | 40.36 | 40.97 | 38.69 | 3.32M |
| July 07, 2025 | 39.34 | 39.09 | 39.09 | 39.5 | 38.48 | 1.88M |
| July 04, 2025 | 41.25 | 39.38 | 39.38 | 41.25 | 39.28 | 3.56M |
| July 03, 2025 | 41.5 | 41.25 | 41.25 | 41.5 | 40.49 | 3.94M |
| July 02, 2025 | 40.01 | 41.82 | 41.82 | 41.88 | 39.84 | 6.42M |
| July 01, 2025 | 39.8 | 39.86 | 39.86 | 40.38 | 39.58 | 2.17M |
| June 30, 2025 | 39.56 | 39.95 | 39.95 | 40.45 | 39.56 | 1.81M |
| June 27, 2025 | 40.15 | 39.55 | 39.55 | 40.24 | 39.5 | 1.8M |
| June 26, 2025 | 40.26 | 39.7 | 39.7 | 40.45 | 39.56 | 2.07M |
| June 25, 2025 | 39.86 | 40.18 | 40.18 | 40.42 | 39.58 | 2.83M |
| June 24, 2025 | 38.72 | 39.86 | 39.86 | 40.2 | 38.72 | 2.88M |
| June 23, 2025 | 38.03 | 38.88 | 38.88 | 38.95 | 37.75 | 1.94M |
| June 20, 2025 | 38.32 | 38.34 | 38.34 | 38.96 | 38.11 | 1.76M |
| June 19, 2025 | 39.52 | 38.32 | 38.32 | 39.7 | 38.2 | 2.59M |
| June 18, 2025 | 39.62 | 39.72 | 39.72 | 39.74 | 38.51 | 2.68M |
| June 17, 2025 | 39.25 | 39.82 | 39.82 | 40.4 | 39.05 | 4.5M |
| June 16, 2025 | 38.2 | 38.88 | 38.88 | 39.18 | 38.08 | 2.57M |
| June 13, 2025 | 38.8 | 38.45 | 38.45 | 39.99 | 38.02 | 4.48M |
| June 12, 2025 | 37.05 | 38.98 | 38.98 | 40.04 | 36.81 | 7.04M |
| June 11, 2025 | 37.38 | 37.21 | 37.21 | 37.66 | 37.01 | 2.43M |
| June 10, 2025 | 38.61 | 37.38 | 37.38 | 38.8 | 37.1 | 3.97M |
| June 09, 2025 | 37.5 | 39.29 | 38.89 | 39.31 | 36.83 | 7.96M |
| June 06, 2025 | 35.59 | 36.8 | 36.43 | 36.98 | 35.26 | 4M |
| June 05, 2025 | 35.09 | 35.59 | 35.23 | 35.74 | 34.93 | 1.58M |
| June 04, 2025 | 34.88 | 35.15 | 34.79 | 35.25 | 34.56 | 993,468 |
| June 03, 2025 | 34.59 | 34.72 | 34.37 | 35.35 | 34.38 | 1.54M |
| May 30, 2025 | 35.87 | 34.72 | 34.37 | 35.88 | 34.45 | 2.31M |
| May 29, 2025 | 35.46 | 35.97 | 35.6 | 36.05 | 35.21 | 1.66M |
| May 28, 2025 | 35.5 | 35.19 | 34.83 | 35.96 | 35.16 | 1.12M |
| May 27, 2025 | 35.32 | 35.5 | 35.14 | 35.62 | 34.93 | 1.3M |
| May 26, 2025 | 35 | 35.47 | 35.11 | 35.5 | 35 | 822,639 |
