47.29
+1.79(+3.93%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 44.07 | 45.5 | 45.5 | 45.5 | 43.64 | 14.19M |
| September 04, 2025 | 46.25 | 43.96 | 43.96 | 47.93 | 43.03 | 18.55M |
| September 03, 2025 | 47.11 | 45.35 | 45.35 | 47.88 | 45.22 | 13.82M |
| September 02, 2025 | 47 | 47.75 | 47.75 | 48.74 | 44.03 | 26.66M |
| September 01, 2025 | 46.17 | 46.58 | 46.58 | 48.16 | 45.32 | 14.1M |
| August 29, 2025 | 46.39 | 45.77 | 45.77 | 46.8 | 44.81 | 13.63M |
| August 28, 2025 | 46.49 | 46.41 | 46.41 | 46.85 | 44.7 | 20.48M |
| August 27, 2025 | 47.39 | 47.26 | 47.26 | 49.34 | 47.2 | 16.65M |
| August 26, 2025 | 48 | 47.35 | 47.35 | 48.23 | 47.25 | 10.13M |
| August 25, 2025 | 48.8 | 48.16 | 48.16 | 49.74 | 47.52 | 15.51M |
| August 22, 2025 | 46.45 | 48 | 48 | 48.3 | 46.45 | 16.65M |
| August 21, 2025 | 46.98 | 46.12 | 46.12 | 47.48 | 45.3 | 11.87M |
| August 20, 2025 | 47 | 47.18 | 47.18 | 47.22 | 46.38 | 10.79M |
| August 19, 2025 | 47.5 | 47.86 | 47.86 | 48.75 | 46.25 | 16.78M |
| August 18, 2025 | 47.59 | 47.6 | 47.6 | 48.3 | 46.98 | 12.47M |
| August 15, 2025 | 46.7 | 47.31 | 47.31 | 47.4 | 46.54 | 10.35M |
| August 14, 2025 | 47.65 | 46.84 | 46.84 | 47.65 | 45.51 | 14.02M |
| August 13, 2025 | 47 | 47.72 | 47.72 | 47.8 | 46.6 | 9.58M |
| August 12, 2025 | 47.21 | 47.1 | 47.1 | 47.25 | 46.1 | 10.65M |
| August 11, 2025 | 47.98 | 47.4 | 47.4 | 48.2 | 47.03 | 11.23M |
| August 08, 2025 | 48.21 | 47.97 | 47.97 | 48.79 | 47.3 | 11.64M |
| August 07, 2025 | 48.89 | 48.85 | 48.85 | 49.5 | 47.87 | 14.69M |
| August 06, 2025 | 47 | 48.8 | 48.8 | 49.16 | 46.61 | 16.95M |
| August 05, 2025 | 46.27 | 46.9 | 46.9 | 47.6 | 46.03 | 14.35M |
| August 04, 2025 | 43.49 | 46.27 | 46.27 | 46.28 | 43.13 | 16.54M |
| August 01, 2025 | 44.77 | 43.65 | 43.65 | 45.1 | 43.6 | 8.54M |
| July 31, 2025 | 44.79 | 44.8 | 44.8 | 46.17 | 44.5 | 11.72M |
| July 30, 2025 | 44.05 | 45.14 | 45.14 | 46.36 | 43.98 | 19.66M |
| July 29, 2025 | 44.44 | 44.17 | 44.17 | 44.5 | 43.6 | 8M |
| July 28, 2025 | 44.5 | 44.78 | 44.78 | 45.1 | 43.55 | 13.53M |
| July 25, 2025 | 43.19 | 43.3 | 43.3 | 43.32 | 42.53 | 6.58M |
| July 24, 2025 | 43.1 | 43.11 | 43.11 | 43.98 | 42.95 | 6.41M |
| July 23, 2025 | 43.15 | 42.95 | 42.95 | 43.55 | 42.6 | 6.73M |
| July 22, 2025 | 44.3 | 43.5 | 43.5 | 44.3 | 43.21 | 9.61M |
| July 21, 2025 | 43.95 | 44.49 | 44.49 | 45.3 | 43.66 | 13.99M |
| July 18, 2025 | 44 | 43.37 | 43.37 | 44 | 43.12 | 8.87M |
| July 17, 2025 | 42.28 | 43.96 | 43.96 | 44.45 | 41.72 | 14.95M |
| July 16, 2025 | 41.98 | 42.27 | 42.27 | 42.71 | 41.51 | 8.37M |
| July 15, 2025 | 42 | 41.7 | 41.7 | 42 | 41.27 | 6.11M |
| July 14, 2025 | 41.58 | 42.02 | 42.02 | 42.25 | 41.07 | 8.64M |
| July 11, 2025 | 40.25 | 41.26 | 41.26 | 41.58 | 40.12 | 8.08M |
| July 10, 2025 | 40.75 | 40.28 | 40.28 | 40.76 | 40.02 | 5.82M |
| July 09, 2025 | 41.35 | 40.96 | 40.96 | 42.31 | 40.81 | 8.26M |
| July 08, 2025 | 40.45 | 41.18 | 41.18 | 41.33 | 40.2 | 6.9M |
| July 07, 2025 | 40.96 | 40.37 | 40.37 | 40.96 | 40.1 | 4.46M |
| July 04, 2025 | 41.5 | 41.12 | 41.12 | 41.55 | 40.85 | 5.41M |
| July 03, 2025 | 41.6 | 41.26 | 41.26 | 41.9 | 40.8 | 8.39M |
| July 02, 2025 | 43.7 | 41.79 | 41.79 | 43.78 | 41.68 | 9.83M |
| July 01, 2025 | 44.25 | 43.86 | 43.86 | 44.31 | 43.62 | 4.25M |
| June 30, 2025 | 43.8 | 44.28 | 44.28 | 44.47 | 43.56 | 6.37M |
| June 27, 2025 | 43.9 | 43.3 | 43.3 | 44.11 | 43.12 | 6.34M |
| June 26, 2025 | 44.75 | 43.84 | 43.84 | 45.19 | 43.8 | 7.76M |
| June 25, 2025 | 44.33 | 44.72 | 44.72 | 44.97 | 43.95 | 8.19M |
| June 24, 2025 | 42 | 44.32 | 44.32 | 44.5 | 41.88 | 11M |
| June 23, 2025 | 41.14 | 41.74 | 41.74 | 41.97 | 41 | 4.35M |
| June 20, 2025 | 42.81 | 41.77 | 41.77 | 42.98 | 41.58 | 6.7M |
| June 19, 2025 | 43.03 | 42.91 | 42.91 | 44.35 | 42.85 | 7.91M |
| June 18, 2025 | 42.9 | 43.38 | 43.38 | 43.71 | 42.47 | 5.72M |
| June 17, 2025 | 43.63 | 43.2 | 43.2 | 43.76 | 42.87 | 4.51M |
| June 16, 2025 | 43.74 | 43.65 | 43.65 | 44.25 | 43.5 | 4.7M |
