49.22
-0.53(-1.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 47.51 | 50.03 | 50.03 | 50.06 | 47 | 8.05M |
| September 04, 2025 | 50.29 | 47.51 | 47.51 | 51.28 | 46.49 | 10.96M |
| September 03, 2025 | 52.14 | 51.28 | 51.28 | 53.2 | 50.96 | 8.29M |
| September 02, 2025 | 54.22 | 51.5 | 51.5 | 54.69 | 50.74 | 11.25M |
| September 01, 2025 | 54.45 | 54.16 | 54.16 | 54.93 | 53.26 | 5.87M |
| August 29, 2025 | 54.47 | 54.25 | 54.25 | 54.96 | 53.61 | 5.76M |
| August 28, 2025 | 52.91 | 55.02 | 55.02 | 55.25 | 52.91 | 9.55M |
| August 27, 2025 | 53.76 | 52.91 | 52.91 | 55.3 | 52.88 | 9.24M |
| August 26, 2025 | 55 | 53.89 | 53.89 | 55.46 | 53.83 | 10.03M |
| August 25, 2025 | 56.81 | 55.49 | 55.49 | 57.01 | 54.7 | 13.92M |
| August 22, 2025 | 56.05 | 57.12 | 57.12 | 58.21 | 55.66 | 9.36M |
| August 21, 2025 | 57 | 56.04 | 56.04 | 58.5 | 55.28 | 9.35M |
| August 20, 2025 | 54.17 | 57.31 | 57.31 | 57.34 | 53.63 | 12.33M |
| August 19, 2025 | 54.8 | 54.6 | 54.6 | 56.13 | 54.2 | 8.34M |
| August 18, 2025 | 53.58 | 55.73 | 55.73 | 55.93 | 52.9 | 12.51M |
| August 15, 2025 | 50.67 | 53 | 53 | 53.18 | 50.67 | 9M |
| August 14, 2025 | 52.01 | 50.66 | 50.66 | 52.45 | 50.66 | 7.39M |
| August 13, 2025 | 51.19 | 52 | 52 | 52.52 | 50.69 | 11.24M |
| August 12, 2025 | 49.1 | 51.19 | 51.19 | 51.5 | 48.74 | 13.98M |
| August 11, 2025 | 49.88 | 49.2 | 49.2 | 50.1 | 49 | 7.56M |
| August 08, 2025 | 50.6 | 50 | 50 | 52.32 | 49.67 | 9.02M |
| August 07, 2025 | 50.05 | 50.79 | 50.79 | 51.22 | 49.64 | 9.4M |
| August 06, 2025 | 49.6 | 49.95 | 49.95 | 50.59 | 49.6 | 9.97M |
| August 05, 2025 | 48.5 | 49.89 | 49.89 | 50.8 | 48.14 | 13.19M |
| August 04, 2025 | 46.81 | 48.72 | 48.72 | 49.01 | 46.75 | 8.02M |
| August 01, 2025 | 47.73 | 46.9 | 46.9 | 47.73 | 46.68 | 4.91M |
| July 31, 2025 | 47.92 | 47.58 | 47.58 | 48.84 | 47.28 | 8.26M |
| July 30, 2025 | 49.57 | 48.05 | 48.05 | 49.59 | 47.8 | 10.55M |
| July 29, 2025 | 48.76 | 49.98 | 49.98 | 50.3 | 48.37 | 12.02M |
| July 28, 2025 | 48.52 | 48.85 | 48.85 | 49.87 | 48.01 | 9.92M |
| July 25, 2025 | 47.41 | 49.15 | 49.15 | 49.6 | 46.93 | 16.16M |
| July 24, 2025 | 45.94 | 47.4 | 47.4 | 47.5 | 45.74 | 12.54M |
| July 23, 2025 | 45.44 | 45.97 | 45.97 | 47.13 | 45 | 8.71M |
| July 22, 2025 | 46.19 | 45.63 | 45.63 | 46.49 | 45.4 | 6.56M |
| July 21, 2025 | 45.5 | 46.23 | 46.23 | 46.77 | 45 | 9.61M |
| July 18, 2025 | 46.02 | 46.76 | 46.76 | 46.81 | 45.45 | 8.71M |
| July 17, 2025 | 44.3 | 46.15 | 46.15 | 46.92 | 44.11 | 11.12M |
| July 16, 2025 | 43.9 | 44.4 | 44.4 | 45.89 | 43.89 | 6.15M |
| July 15, 2025 | 45.3 | 43.91 | 43.91 | 45.48 | 43.88 | 7.25M |
| July 14, 2025 | 45.14 | 45.55 | 45.55 | 46.08 | 45.07 | 5.43M |
| July 11, 2025 | 44.56 | 45.37 | 45.37 | 45.84 | 44.42 | 5.42M |
| July 10, 2025 | 45.62 | 44.92 | 44.92 | 45.74 | 44.5 | 3.98M |
| July 09, 2025 | 45.59 | 44.81 | 44.81 | 45.62 | 44.68 | 4.92M |
| July 08, 2025 | 44.96 | 45.58 | 45.58 | 45.62 | 44.83 | 5.54M |
| July 07, 2025 | 45.11 | 44.98 | 44.98 | 45.48 | 44.6 | 4.31M |
| July 04, 2025 | 45.16 | 45.03 | 45.03 | 45.71 | 44.67 | 5.91M |
| July 03, 2025 | 45.48 | 45.4 | 45.4 | 46.11 | 45.2 | 6.28M |
| July 02, 2025 | 47.33 | 45.88 | 45.88 | 47.45 | 45.45 | 12.55M |
| July 01, 2025 | 47.4 | 47.9 | 47.9 | 48.88 | 46.86 | 14.62M |
| June 30, 2025 | 46.15 | 47.3 | 47.3 | 48.49 | 46.15 | 15.81M |
| June 27, 2025 | 45.25 | 45.1 | 45.1 | 45.67 | 44.92 | 7.33M |
| June 26, 2025 | 46.55 | 45.24 | 45.24 | 46.97 | 45.19 | 12.28M |
| June 25, 2025 | 45.78 | 46.96 | 46.96 | 47.23 | 45.05 | 15.23M |
| June 24, 2025 | 45.68 | 45.7 | 45.7 | 46.1 | 45.05 | 13.33M |
| June 23, 2025 | 44 | 46.18 | 46.18 | 46.6 | 43.25 | 18.62M |
| June 20, 2025 | 43.35 | 44.32 | 44.32 | 45.1 | 42.81 | 15.27M |
| June 19, 2025 | 43.23 | 42.58 | 42.58 | 43.75 | 42.5 | 8.54M |
| June 18, 2025 | 42.14 | 42.6 | 42.6 | 42.86 | 42.02 | 4.18M |
| June 17, 2025 | 43.11 | 42.34 | 42.34 | 43.15 | 42.1 | 5.29M |
| June 16, 2025 | 42.47 | 43.11 | 43.11 | 43.5 | 42.27 | 5.95M |
