47.92
-0.27(-0.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 48.19 | 47.92 | 47.92 | 48.4 | 47.68 | 21.31M |
| August 21, 2025 | 48 | 48.19 | 48.19 | 48.55 | 47.61 | 21.68M |
| August 20, 2025 | 46.6 | 48 | 48 | 48.12 | 46.26 | 33.59M |
| August 19, 2025 | 46.74 | 46.63 | 46.63 | 47.26 | 46.38 | 25.36M |
| August 18, 2025 | 46.55 | 46.78 | 46.78 | 47.09 | 45.9 | 27.17M |
| August 15, 2025 | 46.6 | 46.51 | 46.51 | 46.69 | 46.26 | 19.91M |
| August 14, 2025 | 46.8 | 46.7 | 46.7 | 47.19 | 46.65 | 14.93M |
| August 13, 2025 | 46.95 | 46.8 | 46.8 | 47.1 | 46.41 | 19.54M |
| August 12, 2025 | 47.08 | 46.88 | 46.88 | 47.2 | 46.69 | 12.88M |
| August 11, 2025 | 47.5 | 47.1 | 47.1 | 47.58 | 46.81 | 16.35M |
| August 08, 2025 | 47.07 | 47.58 | 47.58 | 47.83 | 46.87 | 18.69M |
| August 07, 2025 | 46.54 | 47.12 | 47.12 | 47.32 | 46.43 | 20.17M |
| August 06, 2025 | 46.62 | 46.42 | 46.42 | 46.68 | 46.22 | 12.19M |
| August 05, 2025 | 46.44 | 46.6 | 46.6 | 46.68 | 46.25 | 11.49M |
| August 04, 2025 | 46.17 | 46.44 | 46.44 | 46.49 | 46.01 | 12.33M |
| August 01, 2025 | 46.13 | 46.17 | 46.17 | 46.98 | 45.8 | 22.1M |
| July 31, 2025 | 47.36 | 46 | 46 | 47.66 | 45.9 | 25.89M |
| July 30, 2025 | 47.66 | 47.68 | 47.68 | 48.54 | 47.5 | 22.33M |
| July 29, 2025 | 47.42 | 47.49 | 47.49 | 47.64 | 46.95 | 16.25M |
| July 28, 2025 | 48 | 47.58 | 47.58 | 48.22 | 47.36 | 14.11M |
| July 25, 2025 | 47.82 | 47.95 | 47.95 | 48.87 | 47.3 | 22.44M |
| July 24, 2025 | 47.6 | 47.82 | 47.82 | 48.08 | 47.43 | 15.58M |
| July 23, 2025 | 47.85 | 47.63 | 47.63 | 47.97 | 47 | 20M |
| July 22, 2025 | 47.55 | 47.76 | 47.76 | 47.8 | 46.94 | 17.65M |
| July 21, 2025 | 47.75 | 47.6 | 47.6 | 48.28 | 47.43 | 14.49M |
| July 18, 2025 | 46.37 | 47.71 | 47.71 | 47.86 | 46.35 | 24.57M |
| July 17, 2025 | 46.64 | 46.36 | 46.36 | 46.91 | 46.29 | 19.33M |
| July 16, 2025 | 46.97 | 47.04 | 46.6 | 47.18 | 46.61 | 13.81M |
| July 15, 2025 | 47.58 | 46.96 | 46.52 | 47.63 | 46.79 | 17.97M |
| July 14, 2025 | 47.12 | 47.48 | 47.04 | 47.77 | 47.12 | 14.55M |
| July 11, 2025 | 48.26 | 47.35 | 47.35 | 48.6 | 47.25 | 24.15M |
| July 10, 2025 | 47.74 | 48.15 | 48.15 | 48.98 | 47.71 | 27.46M |
| July 09, 2025 | 47.7 | 47.67 | 47.67 | 48.15 | 47.51 | 12.29M |
| July 08, 2025 | 47.77 | 47.73 | 47.73 | 47.88 | 47.18 | 17.9M |
| July 07, 2025 | 47.99 | 47.76 | 47.76 | 48.19 | 47.63 | 8.81M |
| July 04, 2025 | 47.5 | 47.91 | 47.91 | 48.26 | 47.34 | 17.36M |
| July 03, 2025 | 48.24 | 47.45 | 47.45 | 48.26 | 47.19 | 26.46M |
| July 02, 2025 | 49.45 | 48.27 | 48.27 | 49.46 | 48.2 | 16.17M |
| July 01, 2025 | 48.77 | 49.2 | 49.2 | 49.66 | 48.74 | 13.13M |
| June 30, 2025 | 48.7 | 48.76 | 48.76 | 49.21 | 48.6 | 14.79M |
| June 27, 2025 | 48.97 | 48.69 | 48.69 | 49.22 | 48.59 | 18.23M |
| June 26, 2025 | 48.8 | 49.15 | 49.15 | 49.65 | 47.5 | 38.46M |
| June 25, 2025 | 50.7 | 50.29 | 50.29 | 50.7 | 49.7 | 20.21M |
| June 24, 2025 | 50.2 | 50.7 | 50.7 | 50.95 | 49.97 | 19.17M |
| June 23, 2025 | 50.25 | 49.9 | 49.9 | 50.58 | 49.46 | 20.64M |
| June 20, 2025 | 49.44 | 50.65 | 50.65 | 51.13 | 49.44 | 31.64M |
| June 19, 2025 | 50 | 49.16 | 49.16 | 50.1 | 48.97 | 20.06M |
| June 18, 2025 | 49.89 | 50.15 | 50.15 | 50.5 | 49.5 | 18.8M |
| June 17, 2025 | 50.1 | 49.68 | 49.68 | 50.2 | 49.6 | 19.89M |
| June 16, 2025 | 48.95 | 49.8 | 49.8 | 50.17 | 48.56 | 27.24M |
| June 13, 2025 | 48.4 | 48.99 | 48.99 | 49.29 | 48.2 | 23.4M |
| June 12, 2025 | 46.77 | 48.78 | 48.78 | 48.99 | 46.67 | 32.81M |
| June 11, 2025 | 46.6 | 46.9 | 46.9 | 47.58 | 46.45 | 18.56M |
| June 10, 2025 | 46.76 | 46.44 | 46.44 | 47.16 | 46.24 | 13.37M |
| June 09, 2025 | 46.97 | 46.78 | 46.78 | 47.23 | 46.47 | 14.91M |
| June 06, 2025 | 47.5 | 46.9 | 46.9 | 47.65 | 46.81 | 13.34M |
| June 05, 2025 | 47.27 | 47.38 | 47.38 | 48.2 | 47.27 | 17.75M |
| June 04, 2025 | 47.8 | 47.25 | 47.25 | 48.18 | 47.15 | 19.84M |
| June 03, 2025 | 45.9 | 47.92 | 47.92 | 48.07 | 45.85 | 40.04M |
| May 30, 2025 | 46.35 | 46.15 | 46.15 | 47.2 | 46.15 | 24.14M |