48.59
+0.89(+1.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 48 | 48.59 | 48.59 | 49.92 | 47.75 | 18.83M |
| August 15, 2025 | 46.8 | 47.7 | 47.7 | 48.22 | 46.33 | 19.25M |
| August 14, 2025 | 45.75 | 47 | 47 | 48.49 | 45.03 | 28.03M |
| August 13, 2025 | 44.92 | 45.74 | 45.74 | 46.17 | 44.52 | 17.67M |
| August 12, 2025 | 45.08 | 44.64 | 44.64 | 45.1 | 44.58 | 8.17M |
| August 11, 2025 | 43.8 | 44.85 | 44.85 | 44.99 | 43.68 | 9.77M |
| August 08, 2025 | 43.8 | 43.8 | 43.8 | 44.2 | 43.51 | 5.92M |
| August 07, 2025 | 44.86 | 44.05 | 44.05 | 45.05 | 44 | 9.58M |
| August 06, 2025 | 44.52 | 44.86 | 44.86 | 45.12 | 44.38 | 8.13M |
| August 05, 2025 | 44.23 | 44.74 | 44.74 | 44.86 | 43.92 | 8.2M |
| August 04, 2025 | 43.8 | 44.13 | 44.13 | 44.2 | 43.75 | 5.07M |
| August 01, 2025 | 44.27 | 44.36 | 44.36 | 44.59 | 43.43 | 8.74M |
| July 31, 2025 | 43.82 | 43.8 | 43.8 | 44.83 | 43.77 | 9.95M |
| July 30, 2025 | 44.82 | 44.1 | 44.1 | 44.83 | 44.01 | 7.38M |
| July 29, 2025 | 45.38 | 44.81 | 44.81 | 45.4 | 44.5 | 9.84M |
| July 28, 2025 | 46.65 | 45.44 | 45.44 | 46.7 | 45.16 | 10.53M |
| July 25, 2025 | 45.37 | 46.16 | 46.16 | 46.23 | 45.29 | 12.07M |
| July 24, 2025 | 45.19 | 45.37 | 45.37 | 45.44 | 44.88 | 5.58M |
| July 23, 2025 | 44.77 | 45.17 | 45.17 | 45.99 | 44.55 | 7.87M |
| July 22, 2025 | 46.6 | 45.03 | 45.03 | 46.6 | 44.7 | 15.7M |
| July 21, 2025 | 46.4 | 46.49 | 46.49 | 46.74 | 46 | 8.7M |
| July 18, 2025 | 46.84 | 46.39 | 46.39 | 47.5 | 46.33 | 12.22M |
| July 17, 2025 | 46.9 | 46.72 | 46.72 | 47.5 | 46.4 | 14.88M |
| July 16, 2025 | 47 | 47.7 | 47.7 | 48.5 | 46.6 | 15.02M |
| July 15, 2025 | 45.71 | 47.87 | 47.87 | 48 | 45.58 | 24.77M |
| July 14, 2025 | 45.13 | 45.6 | 45.6 | 45.99 | 44.81 | 8.2M |
| July 11, 2025 | 45.3 | 45.14 | 45.14 | 45.5 | 44.63 | 7.88M |
| July 10, 2025 | 45.8 | 45.22 | 45.22 | 45.96 | 44.95 | 6.12M |
| July 09, 2025 | 46.29 | 46.03 | 46.03 | 46.29 | 45.16 | 9.14M |
| July 08, 2025 | 44.6 | 46.05 | 46.05 | 46.71 | 44.56 | 10.25M |
| July 07, 2025 | 45 | 44.71 | 44.71 | 45.35 | 44.57 | 6.4M |
| July 04, 2025 | 45.29 | 45.51 | 45.51 | 46.48 | 44.9 | 10.15M |
| July 03, 2025 | 45.41 | 45.29 | 45.29 | 46.38 | 45.12 | 6.59M |
| July 02, 2025 | 46.16 | 45.55 | 45.55 | 46.74 | 45.3 | 7.35M |
| July 01, 2025 | 47.27 | 46.55 | 46.55 | 47.27 | 46 | 8.1M |
| June 30, 2025 | 47 | 47.26 | 47.26 | 47.48 | 46.82 | 9.93M |
| June 27, 2025 | 46.62 | 47.15 | 47.15 | 47.97 | 45.81 | 14.03M |
| June 26, 2025 | 46.6 | 46.62 | 46.62 | 47.98 | 45.62 | 14.85M |
| June 25, 2025 | 46.76 | 46.38 | 46.38 | 47.09 | 45.36 | 14.48M |
| June 24, 2025 | 44.09 | 45.13 | 45.13 | 45.35 | 43.86 | 9.35M |
| June 23, 2025 | 43.08 | 43.69 | 43.69 | 43.8 | 42.91 | 7.65M |
| June 20, 2025 | 45.3 | 43.89 | 43.89 | 45.75 | 43.85 | 10.89M |
| June 19, 2025 | 46.52 | 45.3 | 45.3 | 46.84 | 45.02 | 10.32M |
| June 18, 2025 | 46.31 | 46.66 | 46.66 | 46.88 | 44.9 | 13.03M |
| June 17, 2025 | 47.69 | 46.15 | 46.15 | 47.69 | 45.81 | 14.19M |
| June 16, 2025 | 47.15 | 47.49 | 47.49 | 48.68 | 46.97 | 11.97M |
| June 13, 2025 | 48.61 | 47.38 | 47.38 | 49.19 | 46.91 | 12.76M |
| June 12, 2025 | 50.35 | 49.3 | 49.3 | 50.9 | 49 | 12.5M |
| June 11, 2025 | 51.31 | 50.35 | 50.35 | 51.58 | 49.68 | 10.32M |
| June 10, 2025 | 52.27 | 51.35 | 51.35 | 54.08 | 51.02 | 12.26M |
| June 09, 2025 | 49.93 | 52.78 | 52.78 | 53.77 | 49.7 | 21.71M |
| June 06, 2025 | 49.5 | 49.93 | 49.93 | 50.22 | 48.51 | 15.31M |
| June 05, 2025 | 47.86 | 49.64 | 49.64 | 50.31 | 46.8 | 28.12M |
| June 04, 2025 | 46.31 | 48.76 | 48.76 | 50.45 | 46 | 25.13M |
| June 03, 2025 | 45.81 | 45.86 | 45.86 | 46.46 | 45.65 | 5.55M |
| May 30, 2025 | 48.5 | 46.19 | 46.19 | 48.55 | 46.01 | 13.71M |
| May 29, 2025 | 48.6 | 48.99 | 48.99 | 49.5 | 47.89 | 12.28M |
| May 28, 2025 | 49.5 | 49.11 | 49.11 | 50.98 | 48.16 | 11.89M |
| May 27, 2025 | 50.5 | 49.08 | 49.08 | 51.2 | 48.73 | 12.68M |
| May 26, 2025 | 47.4 | 49.81 | 49.81 | 51.06 | 47.36 | 15.1M |