48.12
+0.95(+2.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 48.09 | 47.17 | 47.17 | 48.8 | 46.23 | 29.21M |
| August 18, 2025 | 49.08 | 48.1 | 48.1 | 49.82 | 47.38 | 30.61M |
| August 15, 2025 | 45.6 | 47.1 | 47.1 | 48 | 45.19 | 31.45M |
| August 14, 2025 | 44.89 | 45.8 | 45.8 | 46.28 | 44.01 | 42.09M |
| August 13, 2025 | 41.46 | 44.65 | 44.65 | 45.86 | 40.89 | 53.78M |
| August 12, 2025 | 42.4 | 41.69 | 41.69 | 43.23 | 41.42 | 23.42M |
| August 11, 2025 | 43.5 | 42.89 | 42.89 | 43.98 | 42.53 | 24.63M |
| August 08, 2025 | 42.5 | 42.93 | 42.93 | 44.2 | 42.3 | 27.94M |
| August 07, 2025 | 42.25 | 43.39 | 43.39 | 44.5 | 41.21 | 36.53M |
| August 06, 2025 | 41.69 | 42.24 | 42.24 | 42.93 | 41.02 | 30.44M |
| August 05, 2025 | 40.36 | 41.88 | 41.88 | 41.9 | 40.2 | 35.3M |
| August 04, 2025 | 39.61 | 40.36 | 40.36 | 40.36 | 39.02 | 20.54M |
| August 01, 2025 | 40.99 | 40.15 | 40.15 | 40.99 | 39.93 | 23.39M |
| July 31, 2025 | 39.04 | 41.04 | 41.04 | 42.01 | 39.04 | 44.39M |
| July 30, 2025 | 40.28 | 39 | 39 | 40.97 | 39 | 38.81M |
| July 29, 2025 | 36.25 | 39.89 | 39.89 | 39.89 | 36.25 | 55.4M |
| July 28, 2025 | 37.03 | 36.26 | 36.26 | 37.06 | 36.13 | 12.02M |
| July 25, 2025 | 36.61 | 36.75 | 36.75 | 36.9 | 35.91 | 14.2M |
| July 24, 2025 | 35.3 | 36.6 | 36.6 | 37.5 | 35.2 | 23.6M |
| July 23, 2025 | 35.75 | 35.24 | 35.24 | 35.77 | 35.15 | 9.73M |
| July 22, 2025 | 36.5 | 35.93 | 35.93 | 36.5 | 35.7 | 14.06M |
| July 21, 2025 | 36.06 | 36.44 | 36.44 | 36.93 | 35.76 | 18.53M |
| July 18, 2025 | 36.64 | 35.75 | 35.75 | 36.75 | 35.55 | 13.04M |
| July 17, 2025 | 34.94 | 36.43 | 36.43 | 36.6 | 34.57 | 22.11M |
| July 16, 2025 | 35.7 | 35.03 | 35.03 | 36.85 | 34.81 | 22.68M |
| July 15, 2025 | 35.95 | 35.85 | 35.85 | 35.99 | 35.16 | 8.75M |
| July 14, 2025 | 35.45 | 35.88 | 35.88 | 36.39 | 35.38 | 10.37M |
| July 11, 2025 | 35.3 | 35.47 | 35.47 | 35.8 | 34.86 | 7.02M |
| July 10, 2025 | 35.46 | 35.3 | 35.3 | 35.56 | 34.75 | 8.1M |
| July 09, 2025 | 35.58 | 35.66 | 35.66 | 36.6 | 35.41 | 10.98M |
| July 08, 2025 | 33.99 | 35.45 | 35.45 | 35.69 | 33.91 | 14.06M |
| July 07, 2025 | 35 | 34.15 | 34.15 | 35.1 | 33.6 | 20.58M |
| July 04, 2025 | 37.6 | 37.25 | 37.25 | 38.3 | 36.85 | 9.89M |
| July 03, 2025 | 37.73 | 37.7 | 37.7 | 38.07 | 37.2 | 5.74M |
| July 02, 2025 | 38.21 | 37.82 | 37.82 | 38.36 | 37.52 | 6.43M |
| July 01, 2025 | 39.27 | 38.47 | 38.47 | 39.27 | 38.2 | 7.86M |
| June 30, 2025 | 39.06 | 39.22 | 39.22 | 39.74 | 38.85 | 8.69M |
| June 27, 2025 | 39.96 | 38.89 | 38.89 | 39.96 | 38.56 | 9.5M |
| June 26, 2025 | 39.35 | 39.13 | 39.13 | 40.56 | 39.05 | 11.02M |
| June 25, 2025 | 38.5 | 39.39 | 39.39 | 40.03 | 38.41 | 11.96M |
| June 24, 2025 | 37.26 | 38.72 | 38.72 | 39 | 37.18 | 12.96M |
| June 23, 2025 | 36.28 | 36.8 | 36.8 | 37.1 | 36.08 | 7.16M |
| June 20, 2025 | 38.62 | 36.93 | 36.93 | 38.9 | 36.93 | 9.94M |
| June 19, 2025 | 38.5 | 38.92 | 38.92 | 39.68 | 38.4 | 11.02M |
| June 18, 2025 | 38.1 | 38.69 | 38.69 | 38.85 | 37.8 | 7.09M |
| June 17, 2025 | 38.42 | 38.36 | 38.36 | 39 | 38.1 | 6.55M |
| June 16, 2025 | 38.1 | 38.41 | 38.41 | 38.68 | 38.1 | 5.84M |
| June 13, 2025 | 39.37 | 38.51 | 38.51 | 39.88 | 38.18 | 10.3M |
| June 12, 2025 | 40.13 | 39.98 | 39.98 | 40.7 | 39.71 | 8.65M |
| June 11, 2025 | 41.84 | 40.77 | 40.77 | 41.9 | 40.37 | 11.56M |
| June 10, 2025 | 41.78 | 41.05 | 41.05 | 41.99 | 39.87 | 13.39M |
| June 09, 2025 | 41.55 | 41.78 | 41.78 | 43 | 41.45 | 12.05M |
| June 06, 2025 | 42.51 | 41.69 | 41.69 | 42.86 | 41.5 | 10.66M |
| June 05, 2025 | 42.07 | 42.6 | 42.6 | 43.15 | 40.33 | 20.95M |
| June 04, 2025 | 39.08 | 42.13 | 42.13 | 42.8 | 38.91 | 21.4M |
| June 03, 2025 | 39.29 | 38.97 | 38.97 | 40.18 | 38.95 | 9.95M |
| May 30, 2025 | 41.58 | 39.76 | 39.76 | 41.73 | 39.5 | 14.39M |
| May 29, 2025 | 41.7 | 41.82 | 41.82 | 42.46 | 41.11 | 8.7M |
| May 28, 2025 | 42.77 | 42.13 | 41.72 | 43.36 | 42.05 | 10.48M |
| May 27, 2025 | 42.35 | 42.92 | 42.5 | 43.46 | 41.09 | 13.93M |