47.34
+0.99(+2.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 42.24 | 46.35 | 46.35 | 46.78 | 41.92 | 129.71M |
| September 04, 2025 | 41.92 | 42.66 | 42.66 | 43.94 | 41.82 | 64.56M |
| September 03, 2025 | 42.53 | 42.12 | 42.12 | 44.4 | 41.8 | 52.56M |
| September 02, 2025 | 44.02 | 42.58 | 42.58 | 44.59 | 42.53 | 59.36M |
| September 01, 2025 | 43.99 | 43.86 | 43.86 | 44.19 | 43.08 | 51.8M |
| August 29, 2025 | 42.8 | 43.96 | 43.96 | 44.6 | 42.8 | 70.46M |
| August 28, 2025 | 41.88 | 42.8 | 42.8 | 42.8 | 41.3 | 58.43M |
| August 27, 2025 | 44.46 | 42.77 | 42.77 | 44.88 | 42.75 | 68.24M |
| August 26, 2025 | 43.84 | 43.91 | 43.91 | 44.56 | 43.2 | 53.69M |
| August 25, 2025 | 43.2 | 43.84 | 43.84 | 44.46 | 43.18 | 70.37M |
| August 22, 2025 | 42.19 | 43.1 | 43.1 | 43.28 | 42.04 | 48.28M |
| August 21, 2025 | 42.86 | 42.64 | 42.64 | 43.41 | 42.5 | 39.35M |
| August 20, 2025 | 42.88 | 43.04 | 43.04 | 43.42 | 42.01 | 70.46M |
| August 19, 2025 | 43.9 | 43.88 | 43.88 | 44.9 | 43.6 | 55.9M |
| August 18, 2025 | 44.9 | 44.46 | 44.46 | 45.37 | 44 | 70.59M |
| August 15, 2025 | 43.05 | 43.77 | 43.77 | 43.99 | 43.01 | 53.8M |
| August 14, 2025 | 44.76 | 43.03 | 43.03 | 45.2 | 42.96 | 79.67M |
| August 13, 2025 | 44.92 | 44.74 | 44.74 | 45.47 | 44.1 | 100.29M |
| August 12, 2025 | 44.9 | 45.88 | 45.88 | 47.1 | 43.37 | 155.19M |
| August 11, 2025 | 44.85 | 44.91 | 44.91 | 44.91 | 42.88 | 84.11M |
| August 08, 2025 | 39.48 | 40.83 | 40.83 | 41.34 | 39.11 | 82.22M |
| August 07, 2025 | 38.51 | 39.54 | 39.54 | 40.03 | 37.6 | 81.06M |
| August 06, 2025 | 37.9 | 38.16 | 38.16 | 38.17 | 37.71 | 34.76M |
| August 05, 2025 | 38.1 | 38.07 | 38.07 | 38.3 | 37.79 | 29.98M |
| August 04, 2025 | 38.25 | 38.09 | 38.09 | 38.35 | 37.58 | 30.37M |
| August 01, 2025 | 38.28 | 38.25 | 38.25 | 38.75 | 38 | 38.16M |
| July 31, 2025 | 39.36 | 38.23 | 38.23 | 39.58 | 38 | 71.23M |
| July 30, 2025 | 40.83 | 39.88 | 39.88 | 41.14 | 39.43 | 66.63M |
| July 29, 2025 | 40.04 | 40.4 | 40.4 | 41.23 | 40.04 | 62.39M |
| July 28, 2025 | 40.81 | 40.74 | 40.74 | 41.84 | 40.04 | 90.37M |
| July 25, 2025 | 41.05 | 41.89 | 41.89 | 42.94 | 40.91 | 139.62M |
| July 24, 2025 | 36.12 | 40.29 | 40.29 | 40.29 | 36.06 | 116.9M |
| July 23, 2025 | 37.4 | 36.63 | 36.63 | 38.04 | 36.5 | 77.48M |
| July 22, 2025 | 35.99 | 36.86 | 36.86 | 37.16 | 35.66 | 67.45M |
| July 21, 2025 | 36.18 | 35.9 | 35.9 | 36.35 | 35.61 | 44.46M |
| July 18, 2025 | 34.67 | 36 | 36 | 36.17 | 34.66 | 82.52M |
| July 17, 2025 | 33.2 | 34.25 | 34.25 | 34.5 | 32.87 | 55.54M |
| July 16, 2025 | 33.62 | 33.04 | 33.04 | 33.86 | 32.91 | 34.24M |
| July 15, 2025 | 34.03 | 33.88 | 33.88 | 34.23 | 33.21 | 48.47M |
| July 14, 2025 | 34.43 | 34.23 | 34.23 | 35.75 | 34.11 | 60.85M |
| July 11, 2025 | 33.65 | 33.26 | 33.26 | 34.1 | 33.15 | 41.67M |
| July 10, 2025 | 33.03 | 33.42 | 33.42 | 33.62 | 32.97 | 23.13M |
| July 09, 2025 | 33.5 | 33.18 | 33.18 | 33.67 | 33.09 | 26.03M |
| July 08, 2025 | 32.22 | 33.4 | 33.4 | 33.75 | 32.22 | 46.36M |
| July 07, 2025 | 32.38 | 32.2 | 32.2 | 32.38 | 32.08 | 13.32M |
| July 04, 2025 | 33.03 | 32.37 | 32.37 | 33.2 | 32.3 | 30.79M |
| July 03, 2025 | 32.66 | 33.33 | 33.33 | 33.5 | 32.35 | 45.78M |
| July 02, 2025 | 31.9 | 32.45 | 32.45 | 32.71 | 31.62 | 33.67M |
| July 01, 2025 | 31.82 | 31.78 | 31.78 | 31.89 | 31.22 | 21.76M |
| June 30, 2025 | 32.25 | 32.04 | 32.04 | 32.35 | 31.78 | 26.77M |
| June 27, 2025 | 31.75 | 32.27 | 32.27 | 33.16 | 31.75 | 53.85M |
| June 26, 2025 | 31.5 | 31.44 | 31.44 | 32.71 | 31.43 | 38.54M |
| June 25, 2025 | 31.15 | 31.52 | 31.52 | 31.64 | 31.01 | 31.19M |
| June 24, 2025 | 30.23 | 31.22 | 31.22 | 31.42 | 30.05 | 40.38M |
| June 23, 2025 | 29.21 | 30.24 | 30.24 | 30.36 | 29.21 | 25.51M |
| June 20, 2025 | 29.65 | 29.33 | 29.33 | 30.45 | 29.32 | 18.3M |
| June 19, 2025 | 29.79 | 29.78 | 29.78 | 30.57 | 29.5 | 22.87M |
| June 18, 2025 | 30.21 | 29.9 | 29.9 | 30.28 | 29.7 | 12.32M |
| June 17, 2025 | 30.12 | 30.15 | 30.15 | 30.6 | 30.04 | 15.68M |
| June 16, 2025 | 30 | 30.03 | 30.03 | 30.14 | 29.81 | 12.76M |
