47.79
-0.68(-1.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 48.41 | 47.79 | 47.79 | 48.49 | 47.61 | 2.01M |
| September 26, 2025 | 48.73 | 48.47 | 48.47 | 48.86 | 48.11 | 1.82M |
| September 25, 2025 | 49.59 | 48.8 | 48.8 | 49.6 | 48.72 | 2.31M |
| September 24, 2025 | 49.34 | 49.61 | 49.61 | 49.9 | 49.21 | 1.55M |
| September 23, 2025 | 49.92 | 49.55 | 49.55 | 50.18 | 49.25 | 1.64M |
| September 22, 2025 | 49.77 | 49.91 | 49.91 | 49.95 | 49.52 | 1.13M |
| September 19, 2025 | 49.7 | 49.79 | 49.79 | 49.84 | 49.5 | 861,028 |
| September 18, 2025 | 50.11 | 49.87 | 49.87 | 50.2 | 49.75 | 1.81M |
| September 17, 2025 | 50.01 | 50.23 | 50.23 | 50.26 | 49.1 | 1.71M |
| September 16, 2025 | 50.15 | 50 | 50 | 50.23 | 49.88 | 1.4M |
| September 15, 2025 | 50.69 | 50.09 | 50.09 | 50.71 | 49.88 | 2.74M |
| September 12, 2025 | 51.24 | 50.71 | 50.71 | 51.24 | 50.65 | 2.84M |
| September 11, 2025 | 51.23 | 51.26 | 51.26 | 51.41 | 50.91 | 2.23M |
| September 10, 2025 | 51.71 | 51.37 | 51.37 | 51.94 | 51.25 | 1.41M |
| September 09, 2025 | 51.6 | 51.93 | 51.93 | 51.93 | 51.4 | 1.27M |
| September 08, 2025 | 51.11 | 51.61 | 51.61 | 51.64 | 51.11 | 1.05M |
| September 05, 2025 | 51.1 | 51.36 | 51.36 | 51.46 | 51.04 | 1.08M |
| September 04, 2025 | 51.25 | 51.21 | 51.21 | 51.35 | 50.73 | 1.6M |
| September 03, 2025 | 51.72 | 51.29 | 51.29 | 51.86 | 51.28 | 1.13M |
| September 02, 2025 | 51.6 | 51.65 | 51.65 | 51.75 | 51.3 | 1.34M |
| September 01, 2025 | 51.38 | 51.61 | 51.61 | 51.79 | 51.21 | 1.69M |
| August 29, 2025 | 51.28 | 51.43 | 51.43 | 52 | 51.18 | 2.18M |
| August 28, 2025 | 51.51 | 51.27 | 51.27 | 51.85 | 50.83 | 2.23M |
| August 27, 2025 | 51.88 | 51.51 | 51.51 | 52.08 | 51.51 | 2.63M |
| August 26, 2025 | 52.5 | 51.78 | 51.78 | 52.74 | 51.78 | 7.93M |
| August 25, 2025 | 51.99 | 52.66 | 52.66 | 52.75 | 51.75 | 2.4M |
| August 22, 2025 | 51.97 | 51.99 | 51.99 | 52.1 | 51.68 | 1.73M |
| August 21, 2025 | 51.89 | 51.96 | 51.96 | 52.11 | 51.59 | 1.27M |
| August 20, 2025 | 51.91 | 51.89 | 51.89 | 51.94 | 51.68 | 1.41M |
| August 19, 2025 | 52.11 | 52.1 | 52.1 | 52.25 | 51.76 | 1.29M |
| August 18, 2025 | 52.22 | 52.15 | 52.15 | 52.45 | 51.55 | 2.38M |
| August 15, 2025 | 51.8 | 52.29 | 52.29 | 52.39 | 51.77 | 2.52M |
| August 14, 2025 | 51.2 | 51.9 | 51.9 | 52 | 51.18 | 2.35M |
| August 13, 2025 | 51.2 | 51.25 | 51.25 | 51.34 | 51.12 | 1.08M |
| August 12, 2025 | 51.18 | 51.19 | 51.19 | 51.29 | 51.01 | 1.34M |
| August 11, 2025 | 51.3 | 51.17 | 51.17 | 51.39 | 51 | 1.71M |
| August 08, 2025 | 51.11 | 51.36 | 51.36 | 51.48 | 51.11 | 929,848 |
| August 07, 2025 | 51.25 | 51.28 | 51.28 | 51.34 | 51.02 | 1.16M |
| August 06, 2025 | 51.5 | 51.23 | 51.23 | 51.69 | 51.2 | 1.3M |
| August 05, 2025 | 51.54 | 51.4 | 51.4 | 51.79 | 51.4 | 1.37M |
| August 04, 2025 | 51.62 | 51.51 | 51.51 | 51.85 | 51.43 | 1.06M |
| August 01, 2025 | 51.71 | 51.85 | 51.85 | 52.08 | 51.65 | 895,175 |
| July 31, 2025 | 51.8 | 51.91 | 51.91 | 52.14 | 51.53 | 2.27M |
| July 30, 2025 | 51.2 | 51.87 | 51.87 | 52.15 | 51.19 | 2.06M |
| July 29, 2025 | 51.6 | 51.21 | 51.21 | 51.62 | 51.12 | 1.41M |
| July 28, 2025 | 51.68 | 51.68 | 51.68 | 51.96 | 51.51 | 1.57M |
| July 25, 2025 | 51.83 | 51.71 | 51.71 | 52.32 | 51.65 | 2.07M |
| July 24, 2025 | 52.82 | 51.84 | 51.84 | 52.91 | 50.19 | 5.49M |
| July 23, 2025 | 52.99 | 53.45 | 53.45 | 53.54 | 52.81 | 2.11M |
| July 22, 2025 | 52.99 | 52.94 | 52.94 | 53.14 | 52.68 | 1.77M |
| July 21, 2025 | 53.18 | 52.95 | 52.95 | 53.23 | 52.53 | 1.13M |
| July 18, 2025 | 53.26 | 53.18 | 53.18 | 53.58 | 53.09 | 710,700 |
| July 17, 2025 | 52.78 | 53.18 | 53.18 | 53.3 | 52.64 | 1.62M |
| July 16, 2025 | 52.75 | 52.78 | 52.78 | 53.18 | 52.46 | 1.08M |
| July 15, 2025 | 52.45 | 52.74 | 52.74 | 52.95 | 52.31 | 1.88M |
| July 14, 2025 | 52.08 | 52.4 | 52.4 | 52.69 | 51.9 | 3.01M |
| July 11, 2025 | 52.03 | 52.05 | 52.05 | 52.2 | 51.86 | 1.41M |
| July 10, 2025 | 52.32 | 52 | 52 | 52.39 | 51.83 | 1.36M |
| July 09, 2025 | 51.9 | 52.3 | 52.3 | 52.59 | 51.71 | 2.5M |
| July 08, 2025 | 52.15 | 51.83 | 51.83 | 52.3 | 51.68 | 2.26M |