47.42
+0.67(+1.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 47.18 | 47.42 | 47.42 | 47.98 | 46.73 | 48.95M |
| August 15, 2025 | 45.25 | 46.75 | 46.75 | 46.95 | 45.21 | 49.74M |
| August 14, 2025 | 46.26 | 45.41 | 45.41 | 46.35 | 44.85 | 35.77M |
| August 13, 2025 | 45.78 | 46.1 | 46.1 | 46.5 | 45.51 | 33.09M |
| August 12, 2025 | 46.34 | 45.93 | 45.93 | 46.34 | 45.31 | 38.29M |
| August 11, 2025 | 44.9 | 46.59 | 46.59 | 46.88 | 44.6 | 70.46M |
| August 08, 2025 | 43.98 | 43.88 | 43.88 | 44.25 | 43.81 | 19.06M |
| August 07, 2025 | 44.44 | 44.06 | 44.06 | 44.98 | 43.8 | 31.3M |
| August 06, 2025 | 44.15 | 44.26 | 44.26 | 44.29 | 43.68 | 19.93M |
| August 05, 2025 | 44.1 | 44.17 | 44.17 | 44.32 | 43.87 | 21.6M |
| August 04, 2025 | 43.79 | 44.07 | 44.07 | 44.18 | 43.4 | 23.24M |
| August 01, 2025 | 44.33 | 43.9 | 43.9 | 44.77 | 43.69 | 30.75M |
| July 31, 2025 | 45.9 | 44.28 | 44.28 | 46.14 | 44.11 | 37.16M |
| July 30, 2025 | 47.48 | 45.99 | 45.99 | 47.59 | 45.78 | 31.93M |
| July 29, 2025 | 47.2 | 47.59 | 47.59 | 47.66 | 46.88 | 23.99M |
| July 28, 2025 | 46.92 | 47.42 | 47.42 | 48.3 | 46.7 | 32.08M |
| July 25, 2025 | 47.6 | 47.1 | 47.1 | 47.87 | 46.9 | 26.75M |
| July 24, 2025 | 45.96 | 47.54 | 47.54 | 47.98 | 45.96 | 45.83M |
| July 23, 2025 | 46.81 | 46.1 | 46.1 | 46.9 | 45.97 | 26.74M |
| July 22, 2025 | 45.83 | 46.53 | 46.53 | 46.98 | 45.6 | 36.7M |
| July 21, 2025 | 45.7 | 45.99 | 45.99 | 46.05 | 45.19 | 23.89M |
| July 18, 2025 | 45.05 | 45.6 | 45.6 | 46.23 | 45.05 | 38.67M |
| July 17, 2025 | 44.05 | 45 | 45 | 45.06 | 43.67 | 28.41M |
| July 16, 2025 | 44.51 | 44.11 | 44.11 | 44.69 | 43.89 | 18.84M |
| July 15, 2025 | 45.11 | 44.51 | 44.51 | 45.48 | 44.35 | 23.8M |
| July 14, 2025 | 45.34 | 45.23 | 45.23 | 45.95 | 45.18 | 18.37M |
| July 11, 2025 | 45.15 | 45.04 | 45.04 | 46.09 | 44.71 | 37.66M |
| July 10, 2025 | 45.13 | 45.08 | 45.08 | 45.33 | 44.58 | 21.38M |
| July 09, 2025 | 44.52 | 45.03 | 45.03 | 45.98 | 44.3 | 33.72M |
| July 08, 2025 | 43.84 | 44.52 | 44.52 | 45.15 | 43.84 | 33.84M |
| July 07, 2025 | 44 | 44.08 | 44.08 | 44.43 | 43.46 | 23.48M |
| July 04, 2025 | 46.2 | 44.2 | 44.2 | 46.35 | 43.73 | 45.95M |
| July 03, 2025 | 45 | 46.39 | 46.39 | 46.8 | 44.64 | 36.25M |
| July 02, 2025 | 45.36 | 45.01 | 45.01 | 45.4 | 44.71 | 14.99M |
| July 01, 2025 | 45.82 | 45.41 | 45.41 | 45.83 | 44.81 | 17.82M |
| June 30, 2025 | 45.58 | 45.81 | 45.81 | 46.44 | 45.38 | 26.38M |
| June 27, 2025 | 45.2 | 44.95 | 44.95 | 45.89 | 44.77 | 21.14M |
| June 26, 2025 | 45.88 | 44.91 | 44.91 | 46.5 | 44.83 | 27.13M |
| June 25, 2025 | 45 | 45.91 | 45.91 | 46 | 44.82 | 28.79M |
| June 24, 2025 | 43.8 | 44.89 | 44.89 | 44.97 | 43.58 | 28.75M |
| June 23, 2025 | 41.78 | 43.9 | 43.9 | 43.91 | 41.52 | 31.6M |
| June 20, 2025 | 42.4 | 42.06 | 42.06 | 43.66 | 42.05 | 23.17M |
| June 19, 2025 | 42.26 | 42.43 | 42.43 | 43.96 | 42.23 | 32.63M |
| June 18, 2025 | 42.3 | 42.26 | 42.26 | 42.71 | 42.1 | 15.61M |
| June 17, 2025 | 42.77 | 42.38 | 42.38 | 43 | 41.89 | 17.82M |
| June 16, 2025 | 42.63 | 42.67 | 42.67 | 42.81 | 42.45 | 13.25M |
| June 13, 2025 | 43.27 | 42.78 | 42.78 | 43.33 | 42.55 | 15.97M |
| June 12, 2025 | 43.81 | 43.32 | 43.32 | 43.91 | 43.11 | 15.53M |
| June 11, 2025 | 43.8 | 43.91 | 43.91 | 44.88 | 43.8 | 17.52M |
| June 10, 2025 | 45 | 43.76 | 43.76 | 45.25 | 43.3 | 23.71M |
| June 09, 2025 | 45.18 | 45.02 | 45.02 | 45.99 | 44.92 | 12.58M |
| June 06, 2025 | 46.48 | 45.18 | 45.18 | 46.54 | 45.15 | 12.8M |
| June 05, 2025 | 46.47 | 46.12 | 46.12 | 46.76 | 46.05 | 11.79M |
| June 04, 2025 | 45.1 | 46.6 | 46.6 | 46.78 | 45.1 | 20.26M |
| June 03, 2025 | 44.97 | 45.01 | 45.01 | 46.05 | 44.6 | 11.86M |
| May 30, 2025 | 45.5 | 45.06 | 45.06 | 45.94 | 45.03 | 10.83M |
| May 29, 2025 | 45.62 | 45.53 | 45.53 | 46.2 | 45.2 | 15.21M |
| May 28, 2025 | 46.65 | 45.62 | 45.62 | 46.65 | 45.47 | 13.28M |
| May 27, 2025 | 46.11 | 46.35 | 46.35 | 46.82 | 45.84 | 15.91M |
| May 26, 2025 | 47 | 46.02 | 46.02 | 47.47 | 45.81 | 26.39M |