47.24
+0.57(+1.22%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 46.46 | 46.67 | 46.67 | 46.82 | 46.01 | 12.77M |
September 04, 2025 | 47.51 | 46.3 | 46.3 | 48.3 | 45.73 | 15.66M |
September 03, 2025 | 50.18 | 47.62 | 47.62 | 50.3 | 47.53 | 18.66M |
September 02, 2025 | 50.97 | 50.04 | 50.04 | 51.12 | 48.92 | 20.99M |
September 01, 2025 | 50.92 | 50.98 | 50.98 | 51.5 | 50.31 | 13.9M |
August 29, 2025 | 51.55 | 50.91 | 50.91 | 51.55 | 50.52 | 15.38M |
August 28, 2025 | 50.82 | 51.52 | 51.52 | 51.63 | 49.78 | 22.99M |
August 27, 2025 | 51.88 | 50.82 | 50.82 | 52.66 | 50.8 | 21.54M |
August 26, 2025 | 52.62 | 51.83 | 51.83 | 52.7 | 51.66 | 19.66M |
August 25, 2025 | 52.02 | 52.62 | 52.62 | 52.83 | 51.69 | 24.89M |
August 22, 2025 | 50.2 | 51.9 | 51.9 | 52.18 | 49.66 | 28.72M |
August 21, 2025 | 50.18 | 50.68 | 50.68 | 51.2 | 50.17 | 17.06M |
August 20, 2025 | 49.96 | 50.32 | 50.32 | 50.45 | 49.55 | 15.19M |
August 19, 2025 | 50.46 | 50.21 | 50.21 | 50.87 | 49.81 | 16.02M |
August 18, 2025 | 50.2 | 50.46 | 50.46 | 50.68 | 49.71 | 20.59M |
August 15, 2025 | 49.5 | 49.94 | 49.94 | 50.07 | 49.36 | 15.87M |
August 14, 2025 | 50.19 | 49.61 | 49.61 | 50.19 | 49.13 | 16.2M |
August 13, 2025 | 49.8 | 50.2 | 50.2 | 50.22 | 49.58 | 17.7M |
August 12, 2025 | 50.19 | 49.8 | 49.8 | 50.96 | 49.41 | 14.49M |
August 11, 2025 | 48.8 | 50.36 | 50.36 | 50.81 | 48.75 | 24.19M |
August 08, 2025 | 48.8 | 48.82 | 48.82 | 49.39 | 48.6 | 13.6M |
August 07, 2025 | 49.42 | 49.01 | 49.01 | 49.45 | 48.68 | 15.39M |
August 06, 2025 | 48.52 | 49.42 | 49.42 | 49.49 | 48.4 | 20.53M |
August 05, 2025 | 48.8 | 48.54 | 48.54 | 48.87 | 48.3 | 12.04M |
August 04, 2025 | 47.5 | 48.54 | 48.54 | 48.58 | 47.28 | 17.6M |
August 01, 2025 | 47.5 | 47.65 | 47.65 | 48.58 | 47.15 | 17.47M |
July 31, 2025 | 47.6 | 47.53 | 47.53 | 48.27 | 47.28 | 12.82M |
July 30, 2025 | 49.1 | 47.99 | 47.99 | 49.2 | 47.5 | 21.88M |
July 29, 2025 | 47.92 | 49.01 | 49.01 | 49.01 | 47.14 | 28.79M |
July 28, 2025 | 48.11 | 48.02 | 48.02 | 48.99 | 47.85 | 17.12M |
July 25, 2025 | 48.48 | 48.09 | 48.09 | 48.6 | 47.69 | 13.32M |
July 24, 2025 | 47.86 | 48.3 | 48.3 | 48.32 | 47.75 | 10.84M |
July 23, 2025 | 47.82 | 47.82 | 47.82 | 48.5 | 47.72 | 11.4M |
July 22, 2025 | 47.99 | 47.97 | 47.97 | 48.5 | 47.72 | 14M |
July 21, 2025 | 47.87 | 48.01 | 48.01 | 48.08 | 47.3 | 10.08M |
July 18, 2025 | 47.45 | 47.87 | 47.87 | 48.1 | 47.37 | 8.62M |
July 17, 2025 | 46.88 | 47.44 | 47.44 | 47.47 | 46.71 | 10.6M |
July 16, 2025 | 47.03 | 46.84 | 46.84 | 47.2 | 46.62 | 9.08M |
July 15, 2025 | 48.19 | 47.15 | 47.15 | 48.46 | 46.8 | 15.4M |
July 14, 2025 | 48.73 | 48.2 | 48.2 | 48.84 | 48 | 7.07M |
July 11, 2025 | 48.23 | 48.62 | 48.62 | 48.8 | 48.14 | 10.57M |
July 10, 2025 | 48.12 | 48.24 | 48.24 | 48.73 | 47.71 | 9.38M |
July 09, 2025 | 48.24 | 47.97 | 47.97 | 48.77 | 47.82 | 9.41M |
July 08, 2025 | 48.07 | 48.2 | 48.2 | 48.65 | 48 | 9.19M |
July 07, 2025 | 48.51 | 48.07 | 48.07 | 48.66 | 48.05 | 10.2M |
July 04, 2025 | 50.06 | 48.83 | 48.83 | 50.06 | 48.56 | 12.66M |
July 03, 2025 | 49.75 | 49.96 | 49.96 | 50.51 | 49.53 | 8.5M |
July 02, 2025 | 49.9 | 49.84 | 49.84 | 50.3 | 49.4 | 9.67M |
July 01, 2025 | 50.24 | 50.04 | 50.04 | 50.28 | 49.44 | 12.2M |
June 30, 2025 | 48.3 | 50.05 | 50.05 | 50.3 | 48.3 | 20.42M |
June 27, 2025 | 48.45 | 48.2 | 48.2 | 49.09 | 48.03 | 13.41M |
June 26, 2025 | 48.81 | 48.37 | 48.37 | 49.29 | 48.3 | 15.8M |
June 25, 2025 | 47.23 | 48.8 | 48.8 | 48.81 | 47.19 | 21.82M |
June 24, 2025 | 46.93 | 47.18 | 47.18 | 47.3 | 46.22 | 15.09M |
June 23, 2025 | 44.45 | 46.93 | 46.93 | 47.09 | 44.37 | 17.79M |
June 20, 2025 | 44.99 | 44.61 | 44.61 | 45.19 | 44.54 | 6.08M |
June 19, 2025 | 45.92 | 45.11 | 45.11 | 46.2 | 44.76 | 10.11M |
June 18, 2025 | 45.96 | 46.16 | 45.98 | 46.33 | 45.71 | 6.78M |
June 17, 2025 | 46.3 | 45.97 | 45.79 | 46.3 | 45.52 | 8.32M |
June 16, 2025 | 46.32 | 46.31 | 46.13 | 46.86 | 46.01 | 9.68M |