45.95
-0.86(-1.84%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 47.26 | 45.95 | 45.95 | 47.31 | 45.75 | 9.18M |
| August 15, 2025 | 45.75 | 46.81 | 46.81 | 47.1 | 45.47 | 8.41M |
| August 14, 2025 | 46.4 | 45.93 | 45.93 | 46.9 | 45.9 | 9.04M |
| August 13, 2025 | 46.74 | 46.67 | 46.67 | 47.12 | 45.68 | 10.77M |
| August 12, 2025 | 45.72 | 46.99 | 46.99 | 47.28 | 45.61 | 11.6M |
| August 11, 2025 | 45.91 | 45.82 | 45.82 | 46.29 | 44.92 | 16.8M |
| August 08, 2025 | 45.21 | 45.37 | 45.37 | 46.52 | 45.01 | 25.56M |
| August 07, 2025 | 44 | 44.3 | 44.3 | 44.3 | 44 | 8.58M |
| August 06, 2025 | 40.25 | 40.27 | 40.27 | 40.95 | 40.1 | 6.76M |
| August 05, 2025 | 39.39 | 40.25 | 40.25 | 40.3 | 39.21 | 5.59M |
| August 04, 2025 | 38.6 | 39.28 | 39.28 | 39.85 | 38.38 | 5.7M |
| August 01, 2025 | 38.79 | 38.68 | 38.68 | 39 | 38.41 | 5.19M |
| July 31, 2025 | 39.57 | 38.93 | 38.93 | 39.76 | 38.44 | 7.35M |
| July 30, 2025 | 39.46 | 39.6 | 39.6 | 39.98 | 39.13 | 4.05M |
| July 29, 2025 | 39.79 | 39.34 | 39.34 | 40.32 | 39.07 | 8.14M |
| July 28, 2025 | 39.7 | 39.93 | 39.93 | 40.5 | 39.35 | 4.77M |
| July 25, 2025 | 39.81 | 39.73 | 39.73 | 40.17 | 39.66 | 4.84M |
| July 24, 2025 | 39.24 | 40.04 | 40.04 | 40.05 | 38.91 | 7.13M |
| July 23, 2025 | 39.1 | 39.24 | 39.24 | 39.65 | 38.95 | 5.87M |
| July 22, 2025 | 38.3 | 39.25 | 39.25 | 39.59 | 38.08 | 8.97M |
| July 21, 2025 | 38.81 | 38.32 | 38.32 | 38.88 | 37.59 | 9M |
| July 18, 2025 | 39 | 38.88 | 38.88 | 39.18 | 38.44 | 6.69M |
| July 17, 2025 | 37.52 | 38.85 | 38.85 | 39.19 | 37.38 | 12.49M |
| July 16, 2025 | 37.08 | 37.52 | 37.52 | 37.57 | 36.53 | 8.45M |
| July 15, 2025 | 36.3 | 36.89 | 36.89 | 37.15 | 36.22 | 9.14M |
| July 14, 2025 | 35.24 | 36.42 | 36.42 | 36.85 | 35 | 12.64M |
| July 11, 2025 | 35 | 35.24 | 35.24 | 35.49 | 34.51 | 8.86M |
| July 10, 2025 | 35 | 35.09 | 35.09 | 35.92 | 34.82 | 17.56M |
| July 09, 2025 | 34.15 | 33.95 | 33.95 | 34.37 | 33.8 | 6.43M |
| July 08, 2025 | 34 | 34.11 | 34.11 | 34.55 | 33.67 | 9.09M |
| July 07, 2025 | 34.44 | 34 | 34 | 34.62 | 33.93 | 8.66M |
| July 04, 2025 | 34.1 | 34.52 | 34.52 | 34.59 | 34.01 | 8.67M |
| July 03, 2025 | 35.01 | 34.25 | 34.25 | 35.18 | 34.08 | 7.49M |
| July 02, 2025 | 35 | 35.06 | 35.06 | 35.46 | 34.88 | 6.65M |
| July 01, 2025 | 35 | 34.83 | 34.83 | 35.19 | 34.69 | 4.22M |
| June 30, 2025 | 35.15 | 35 | 35 | 35.49 | 34.8 | 5.23M |
| June 27, 2025 | 34.5 | 34.99 | 34.99 | 35.18 | 34.26 | 6.51M |
| June 26, 2025 | 34.49 | 34.39 | 34.39 | 34.75 | 34.15 | 5.98M |
| June 25, 2025 | 34.41 | 34.43 | 34.43 | 34.65 | 34.21 | 8.06M |
| June 24, 2025 | 35.36 | 34.42 | 34.42 | 35.49 | 34.14 | 12.33M |
| June 23, 2025 | 36.06 | 35.35 | 35.35 | 36.44 | 35.34 | 5.36M |
| June 20, 2025 | 35.82 | 35.78 | 35.78 | 36.16 | 35.7 | 3.65M |
| June 19, 2025 | 36.11 | 35.84 | 35.84 | 36.45 | 35.68 | 5.39M |
| June 18, 2025 | 36.04 | 36.21 | 36.21 | 36.8 | 35.95 | 5.96M |
| June 17, 2025 | 36.23 | 35.9 | 35.9 | 36.3 | 35.74 | 6.53M |
| June 16, 2025 | 36.05 | 36.41 | 36.41 | 36.92 | 36.05 | 10.09M |
| June 13, 2025 | 36.51 | 35.91 | 35.91 | 36.66 | 35.75 | 14.44M |
| June 12, 2025 | 34.7 | 35.26 | 35.26 | 35.84 | 34.7 | 5.58M |
| June 11, 2025 | 34.22 | 34.67 | 34.67 | 34.9 | 34.13 | 5.82M |
| June 10, 2025 | 34.58 | 34.34 | 34.34 | 34.67 | 33.97 | 6.58M |
| June 09, 2025 | 34.93 | 34.58 | 34.58 | 35.3 | 34.51 | 6.14M |
| June 06, 2025 | 35.64 | 34.96 | 34.96 | 35.66 | 34.75 | 6.44M |
| June 05, 2025 | 34.94 | 35.56 | 35.56 | 35.64 | 34.6 | 6.05M |
| June 04, 2025 | 34.85 | 34.95 | 34.95 | 35.09 | 34.51 | 4.75M |
| June 03, 2025 | 34.5 | 34.82 | 34.82 | 34.95 | 34.38 | 4.09M |
| May 30, 2025 | 34.7 | 34.52 | 34.52 | 35.1 | 34.32 | 6.27M |
| May 29, 2025 | 34.66 | 34.76 | 34.76 | 35.38 | 34.5 | 6.6M |
| May 28, 2025 | 33.89 | 34.72 | 34.72 | 34.79 | 33.4 | 5.91M |
| May 27, 2025 | 34.48 | 33.7 | 33.7 | 34.5 | 33.56 | 5.84M |
| May 26, 2025 | 33.71 | 34.31 | 34.31 | 34.88 | 33.64 | 8.4M |