49.34
+1.49(+3.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 47.22 | 47.85 | 47.85 | 48.22 | 46.63 | 6.03M |
| September 04, 2025 | 47.94 | 47.04 | 47.04 | 49.36 | 46.1 | 8.65M |
| September 03, 2025 | 49.66 | 47.86 | 47.86 | 50.17 | 47.68 | 7.13M |
| September 02, 2025 | 52.46 | 49.93 | 49.93 | 52.92 | 49.39 | 9.92M |
| September 01, 2025 | 52.5 | 52.66 | 52.66 | 54.5 | 51.51 | 12.1M |
| August 29, 2025 | 50 | 51.07 | 51.07 | 51.28 | 49.51 | 7.72M |
| August 28, 2025 | 50.85 | 50.44 | 50.44 | 51.48 | 48.61 | 15.05M |
| August 27, 2025 | 53.28 | 51.91 | 51.91 | 54.3 | 51.9 | 12.48M |
| August 26, 2025 | 52.31 | 52.67 | 52.67 | 53.1 | 51.81 | 8.57M |
| August 25, 2025 | 53.38 | 52.81 | 52.81 | 53.45 | 52.34 | 9.34M |
| August 22, 2025 | 52.59 | 53.25 | 53.25 | 53.3 | 51.68 | 13.72M |
| August 21, 2025 | 51.81 | 53.18 | 53.18 | 53.5 | 51.6 | 14.34M |
| August 20, 2025 | 51.12 | 51.49 | 51.49 | 51.5 | 50.2 | 9.39M |
| August 19, 2025 | 51.09 | 50.89 | 50.89 | 51.88 | 50.1 | 11.45M |
| August 18, 2025 | 50 | 50.7 | 50.7 | 51.05 | 49.88 | 9.55M |
| August 15, 2025 | 49.93 | 50 | 50 | 50.29 | 49.6 | 7.69M |
| August 14, 2025 | 50.5 | 49.95 | 49.95 | 51.55 | 49.85 | 10.28M |
| August 13, 2025 | 51.72 | 50.36 | 50.36 | 51.74 | 50 | 14.4M |
| August 12, 2025 | 51.59 | 51.63 | 51.63 | 51.94 | 51.21 | 7.23M |
| August 11, 2025 | 51 | 51.59 | 51.59 | 51.98 | 50.92 | 6.73M |
| August 08, 2025 | 52.54 | 51.44 | 51.44 | 52.88 | 51.2 | 9.68M |
| August 07, 2025 | 55.5 | 53.17 | 53.17 | 55.83 | 52.94 | 10.96M |
| August 06, 2025 | 53.6 | 54.17 | 54.17 | 54.66 | 53.6 | 8.01M |
| August 05, 2025 | 56.8 | 54.71 | 54.71 | 57 | 52.66 | 16.21M |
| August 04, 2025 | 56.05 | 57.02 | 57.02 | 57.47 | 55.2 | 12M |
| August 01, 2025 | 54.7 | 56.68 | 56.68 | 57.38 | 53.51 | 18.74M |
| July 31, 2025 | 51.47 | 53.62 | 53.62 | 55.55 | 51.25 | 18.83M |
| July 30, 2025 | 51.73 | 51.02 | 51.02 | 52.09 | 50.5 | 6.15M |
| July 29, 2025 | 51.7 | 51.73 | 51.73 | 52.19 | 51.15 | 5.86M |
| July 28, 2025 | 52.2 | 51.82 | 51.82 | 52.4 | 50.94 | 7.67M |
| July 25, 2025 | 51 | 52.6 | 52.6 | 52.88 | 50.8 | 10.06M |
| July 24, 2025 | 54.01 | 51.33 | 51.33 | 54.8 | 50.94 | 15.95M |
| July 23, 2025 | 53.28 | 53.77 | 53.77 | 54.15 | 52.41 | 6.7M |
| July 22, 2025 | 53.91 | 53.86 | 53.86 | 55.39 | 53.4 | 8.29M |
| July 21, 2025 | 55.51 | 54.2 | 54.2 | 56.93 | 54.05 | 14.78M |
| July 18, 2025 | 52.48 | 55.5 | 55.5 | 57.31 | 52.21 | 20.69M |
| July 17, 2025 | 51.31 | 52.1 | 52.1 | 52.7 | 50.75 | 9.23M |
| July 16, 2025 | 50.18 | 51.32 | 51.32 | 53.82 | 50.11 | 17.8M |
| July 15, 2025 | 48.58 | 50.94 | 50.94 | 51.16 | 48.41 | 14.5M |
| July 14, 2025 | 48.35 | 48.8 | 48.8 | 48.95 | 47.56 | 7.83M |
| July 11, 2025 | 49.6 | 48.75 | 48.75 | 50.02 | 48.27 | 10.34M |
| July 10, 2025 | 50.9 | 50.02 | 50.02 | 50.96 | 49.4 | 10.65M |
| July 09, 2025 | 48.1 | 51.12 | 51.12 | 51.76 | 48.1 | 22.43M |
| July 08, 2025 | 47.24 | 48.3 | 48.3 | 49.07 | 46.04 | 17.42M |
| July 07, 2025 | 45.52 | 47.24 | 47.24 | 48.5 | 45.25 | 16.84M |
| July 04, 2025 | 44.6 | 45.55 | 45.55 | 45.95 | 44.08 | 10.39M |
| July 03, 2025 | 44.37 | 44.87 | 44.87 | 45.31 | 43.67 | 7.42M |
| July 02, 2025 | 44.63 | 44 | 44 | 44.95 | 43.74 | 5.63M |
| July 01, 2025 | 45.6 | 44.95 | 44.95 | 45.88 | 44.5 | 7.49M |
| June 30, 2025 | 43.3 | 45.69 | 45.69 | 46.32 | 43.3 | 14.95M |
| June 27, 2025 | 44.09 | 43.15 | 43.15 | 45 | 43.01 | 9.53M |
| June 26, 2025 | 43.78 | 44.28 | 44.28 | 45.18 | 43.36 | 13.48M |
| June 25, 2025 | 42.28 | 43.96 | 43.96 | 44.45 | 41.63 | 17.33M |
| June 24, 2025 | 39.82 | 42.36 | 42.36 | 42.88 | 39.82 | 12.01M |
| June 23, 2025 | 38.83 | 39.78 | 39.78 | 40.36 | 38.77 | 3.83M |
| June 20, 2025 | 39.74 | 39.07 | 39.07 | 39.98 | 38.9 | 4.44M |
| June 19, 2025 | 40.88 | 39.92 | 39.92 | 41.08 | 39.55 | 5.26M |
| June 18, 2025 | 41.2 | 40.89 | 40.89 | 41.25 | 40.68 | 2.63M |
| June 17, 2025 | 41.26 | 41.3 | 41.3 | 41.5 | 40.77 | 4.19M |
| June 16, 2025 | 40.03 | 41.23 | 41.23 | 41.3 | 39.91 | 5.46M |