46.82
+1.02(+2.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 45.92 | 46.82 | 46.82 | 47.38 | 45.51 | 39.74M |
| August 15, 2025 | 44.08 | 45.8 | 45.8 | 46.3 | 43.7 | 36.89M |
| August 14, 2025 | 45.8 | 44.21 | 44.21 | 48 | 44.2 | 45.56M |
| August 13, 2025 | 44.38 | 45.79 | 45.79 | 46.2 | 44.3 | 45.05M |
| August 12, 2025 | 43.15 | 44.98 | 44.98 | 45.95 | 42.58 | 47.22M |
| August 11, 2025 | 42.69 | 42.96 | 42.96 | 43.32 | 42.63 | 21.34M |
| August 08, 2025 | 44.1 | 42.98 | 42.98 | 44.75 | 42.98 | 37.28M |
| August 07, 2025 | 43.29 | 45.3 | 45.3 | 49 | 42.59 | 64.67M |
| August 06, 2025 | 41.45 | 43.09 | 43.09 | 43.41 | 40.89 | 33.27M |
| August 05, 2025 | 41.7 | 41.32 | 41.32 | 41.81 | 41.2 | 15.16M |
| August 04, 2025 | 41.6 | 41.62 | 41.62 | 42.16 | 41.22 | 16.78M |
| August 01, 2025 | 41.93 | 42.22 | 42.22 | 42.68 | 41.42 | 17.78M |
| July 31, 2025 | 41.99 | 42.25 | 42.25 | 43.05 | 41.8 | 23.68M |
| July 30, 2025 | 43 | 42.14 | 42.14 | 43.79 | 42.01 | 27.88M |
| July 29, 2025 | 43.35 | 43.58 | 43.58 | 45.58 | 43.08 | 41.37M |
| July 28, 2025 | 43.32 | 43.7 | 43.7 | 44.11 | 42.88 | 31.96M |
| July 25, 2025 | 42.3 | 43.7 | 43.7 | 44 | 41.65 | 43.14M |
| July 24, 2025 | 40.5 | 42.07 | 42.07 | 42.66 | 40.39 | 30.76M |
| July 23, 2025 | 40.3 | 40.62 | 40.62 | 41.59 | 40.3 | 21.57M |
| July 22, 2025 | 41.7 | 41.14 | 41.14 | 43 | 41.01 | 29.82M |
| July 21, 2025 | 42.75 | 42.05 | 42.05 | 43.46 | 42.02 | 29.84M |
| July 18, 2025 | 42.28 | 43.37 | 43.37 | 43.62 | 41.58 | 37.28M |
| July 17, 2025 | 40.5 | 42.75 | 42.75 | 43 | 39.51 | 39.94M |
| July 16, 2025 | 41.21 | 41.02 | 41.02 | 42.64 | 41 | 30.47M |
| July 15, 2025 | 41.51 | 42.22 | 42.22 | 43.99 | 41.38 | 44.15M |
| July 14, 2025 | 41.4 | 41.82 | 41.82 | 42.35 | 40.71 | 33.38M |
| July 11, 2025 | 39.44 | 41.8 | 41.8 | 42.57 | 38.9 | 51.93M |
| July 10, 2025 | 39.98 | 39.47 | 39.47 | 40.25 | 39.3 | 24.93M |
| July 09, 2025 | 40.27 | 40.01 | 40.01 | 41.75 | 39.89 | 36.89M |
| July 08, 2025 | 40.7 | 40.51 | 40.51 | 40.99 | 40.2 | 27.95M |
| July 07, 2025 | 41 | 40.42 | 40.42 | 41.17 | 40.05 | 24.53M |
| July 04, 2025 | 41.41 | 40.73 | 40.73 | 42.41 | 40.02 | 42.48M |
| July 03, 2025 | 42.25 | 41.8 | 41.8 | 42.79 | 41.42 | 41.13M |
| July 02, 2025 | 43.9 | 42.4 | 42.4 | 45.89 | 41.98 | 62.91M |
| July 01, 2025 | 44.46 | 45.9 | 45.9 | 51.73 | 44.4 | 86.18M |
| June 30, 2025 | 45 | 44.25 | 44.25 | 45.96 | 43.01 | 61.1M |
| June 27, 2025 | 43.66 | 43.33 | 43.33 | 45.3 | 41.91 | 71.37M |
| June 26, 2025 | 43 | 42.9 | 42.9 | 47.88 | 41.55 | 92.21M |
| June 25, 2025 | 35.02 | 41.88 | 41.88 | 41.88 | 35.02 | 65.79M |
| June 24, 2025 | 34.68 | 34.9 | 34.9 | 35.69 | 34.38 | 34.3M |
| June 23, 2025 | 33.59 | 35.18 | 35.18 | 36.1 | 32.04 | 44.44M |
| June 20, 2025 | 35.36 | 33.6 | 33.6 | 37.5 | 33.58 | 54.62M |
| June 19, 2025 | 31.8 | 31.8 | 31.8 | 31.8 | 31.8 | 0 |
| June 18, 2025 | 31.8 | 31.8 | 31.8 | 31.8 | 31.8 | 0 |
| June 17, 2025 | 31.8 | 31.8 | 31.8 | 31.8 | 31.8 | 0 |
| June 16, 2025 | 31.8 | 31.8 | 31.8 | 31.8 | 31.8 | 0 |
| June 13, 2025 | 31.8 | 31.8 | 31.8 | 31.8 | 31.8 | 0 |
| June 12, 2025 | 31.11 | 31.8 | 31.8 | 32.4 | 30.89 | 16.45M |
| June 11, 2025 | 30.99 | 31.26 | 31.26 | 31.83 | 30.81 | 9.79M |
| June 10, 2025 | 31.84 | 31.03 | 31.03 | 31.89 | 30.5 | 12.69M |
| June 09, 2025 | 30.99 | 31.7 | 31.7 | 31.77 | 30.99 | 14.3M |
| June 06, 2025 | 31.12 | 30.91 | 30.91 | 31.37 | 30.87 | 9.84M |
| June 05, 2025 | 31.19 | 31.34 | 31.26 | 31.5 | 30.7 | 12.33M |
| June 04, 2025 | 31.23 | 31.06 | 31.06 | 31.53 | 30.87 | 11.62M |
| June 03, 2025 | 30.87 | 31.34 | 31.34 | 31.93 | 30.84 | 13.71M |
| May 30, 2025 | 32.14 | 31.46 | 31.46 | 32.3 | 31 | 21.8M |
| May 29, 2025 | 30.58 | 32.52 | 32.52 | 33.58 | 30.58 | 37.63M |
| May 28, 2025 | 29.79 | 29.82 | 29.82 | 30.39 | 29.45 | 7.63M |
| May 27, 2025 | 30.01 | 29.84 | 29.84 | 30.22 | 29.64 | 6.39M |
| May 26, 2025 | 29.6 | 30.22 | 30.22 | 30.44 | 29.56 | 7.89M |