49.90
+2.6(+5.50%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 47.89 | 49.9 | 49.9 | 50.48 | 46 | 39.38M |
September 05, 2025 | 44.89 | 47.3 | 47.3 | 47.3 | 44.06 | 34.36M |
September 04, 2025 | 44.72 | 44.01 | 44.01 | 46.3 | 42.9 | 25.14M |
September 03, 2025 | 45 | 44.74 | 44.74 | 46.08 | 44.5 | 19.45M |
September 02, 2025 | 48 | 44.71 | 44.71 | 48.78 | 44.1 | 32.39M |
September 01, 2025 | 47.2 | 48.29 | 48.29 | 49.8 | 46.52 | 28.23M |
August 29, 2025 | 46.1 | 47.2 | 47.2 | 49.56 | 45.18 | 34.32M |
August 28, 2025 | 44.18 | 45.87 | 45.87 | 46.49 | 43.75 | 28.57M |
August 27, 2025 | 45 | 44.47 | 44.47 | 47.08 | 44.31 | 33.58M |
August 26, 2025 | 47 | 45.24 | 45.24 | 47 | 44.57 | 35.15M |
August 25, 2025 | 44.34 | 47.38 | 47.38 | 48.95 | 43.43 | 43M |
August 22, 2025 | 41.86 | 43.13 | 43.13 | 43.57 | 41.11 | 30.38M |
August 21, 2025 | 41 | 41.86 | 41.86 | 43.13 | 41 | 32.78M |
August 20, 2025 | 41.7 | 40.96 | 40.96 | 41.7 | 40.28 | 23.4M |
August 19, 2025 | 41.56 | 41.7 | 41.7 | 42.9 | 41 | 34.08M |
August 18, 2025 | 41.58 | 41.55 | 41.55 | 44.58 | 41.23 | 56.12M |
August 15, 2025 | 38.81 | 39.96 | 39.96 | 41.37 | 38.8 | 29.82M |
August 14, 2025 | 39.17 | 38.77 | 38.77 | 40.12 | 38.2 | 21.3M |
August 13, 2025 | 39.01 | 38.79 | 38.79 | 39.3 | 38.11 | 21.59M |
August 12, 2025 | 39.58 | 39.35 | 39.35 | 39.77 | 38.35 | 24.98M |
August 11, 2025 | 35.6 | 38.94 | 38.94 | 40.97 | 35.39 | 42.38M |
August 08, 2025 | 35.16 | 34.96 | 34.96 | 35.36 | 34.52 | 8.93M |
August 07, 2025 | 34.61 | 35.08 | 35.08 | 36.28 | 34.52 | 17.22M |
August 06, 2025 | 33.67 | 34.69 | 34.69 | 34.77 | 33.5 | 11.34M |
August 05, 2025 | 33.96 | 33.75 | 33.75 | 34.14 | 33.58 | 6.32M |
August 04, 2025 | 33.56 | 33.96 | 33.96 | 34.05 | 33.28 | 5.81M |
August 01, 2025 | 33.59 | 33.66 | 33.66 | 34.05 | 33.45 | 5.37M |
July 31, 2025 | 34.4 | 33.76 | 33.76 | 34.66 | 33.44 | 9.54M |
July 30, 2025 | 35.42 | 34.49 | 34.49 | 35.5 | 34.3 | 11.92M |
July 29, 2025 | 35.27 | 35.5 | 35.5 | 35.8 | 34.98 | 8.48M |
July 28, 2025 | 35.5 | 35.3 | 35.3 | 35.8 | 34.91 | 7.01M |
July 25, 2025 | 35.6 | 35.51 | 35.51 | 35.95 | 35.38 | 6.94M |
July 24, 2025 | 34.69 | 35.61 | 35.61 | 35.86 | 34.62 | 13.07M |
July 23, 2025 | 35.05 | 34.78 | 34.78 | 35.33 | 34.58 | 11.13M |
July 22, 2025 | 33.58 | 35.04 | 35.04 | 35.08 | 33.44 | 17.44M |
July 21, 2025 | 33.42 | 33.57 | 33.57 | 33.94 | 33.16 | 6.97M |
July 18, 2025 | 33.5 | 33.46 | 33.46 | 33.92 | 33.23 | 6.46M |
July 17, 2025 | 33 | 33.55 | 33.55 | 33.64 | 32.69 | 8.52M |
July 16, 2025 | 33.13 | 33 | 33 | 33.29 | 32.95 | 4.99M |
July 15, 2025 | 33.58 | 33.15 | 33.15 | 33.74 | 32.95 | 6.18M |
July 14, 2025 | 33.63 | 33.65 | 33.65 | 34.33 | 33.53 | 5.9M |
July 11, 2025 | 33.4 | 33.52 | 33.52 | 33.98 | 33.02 | 7.75M |
July 10, 2025 | 33.38 | 33.46 | 33.46 | 33.67 | 33.15 | 4.97M |
July 09, 2025 | 33.69 | 33.37 | 33.37 | 33.77 | 33.28 | 5.72M |
July 08, 2025 | 33.31 | 33.65 | 33.65 | 34.14 | 33.01 | 7.52M |
July 07, 2025 | 33.09 | 33.19 | 33.19 | 33.42 | 32.89 | 6.15M |
July 04, 2025 | 34 | 33.08 | 33.08 | 34.17 | 32.88 | 12.64M |
July 03, 2025 | 33.3 | 34.22 | 34.22 | 34.32 | 33.1 | 12.06M |
July 02, 2025 | 34.45 | 33.7 | 33.7 | 34.49 | 33.51 | 10.22M |
July 01, 2025 | 35.05 | 34.52 | 34.52 | 35.05 | 34.05 | 11.08M |
June 30, 2025 | 35 | 35.2 | 35.2 | 35.3 | 34.4 | 10.33M |
June 27, 2025 | 35.63 | 35 | 35 | 36 | 34.81 | 13.6M |
June 26, 2025 | 34.9 | 35.56 | 35.56 | 36.02 | 34.7 | 16.8M |
June 25, 2025 | 34.98 | 34.89 | 34.89 | 35.16 | 34.38 | 12.38M |
June 24, 2025 | 34.74 | 34.99 | 34.99 | 35.05 | 34.34 | 12.67M |
June 23, 2025 | 34.2 | 34.44 | 34.44 | 35.11 | 34.1 | 7.74M |
June 20, 2025 | 33.9 | 34.5 | 34.5 | 35.56 | 33.81 | 12.46M |
June 19, 2025 | 33.75 | 34.08 | 34.08 | 34.84 | 33.61 | 10.59M |
June 18, 2025 | 34.01 | 33.92 | 33.92 | 34.3 | 33.47 | 6.54M |
June 17, 2025 | 34.55 | 34.12 | 34.12 | 34.79 | 34.09 | 6.61M |