47.38
+2.79(+6.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 44.08 | 44.59 | 44.59 | 44.8 | 43.25 | 18.69M |
| September 04, 2025 | 44.99 | 43.89 | 43.89 | 45.45 | 43.08 | 22.03M |
| September 03, 2025 | 47.45 | 44.95 | 44.95 | 47.97 | 44.8 | 29.5M |
| September 02, 2025 | 46.75 | 47.45 | 47.45 | 48.65 | 44.3 | 51.4M |
| September 01, 2025 | 47.08 | 46.74 | 46.74 | 48.17 | 46.39 | 22.58M |
| August 29, 2025 | 47.02 | 47.19 | 47.19 | 48.88 | 46.6 | 32.53M |
| August 28, 2025 | 47.66 | 47 | 47 | 47.98 | 45.32 | 40.34M |
| August 27, 2025 | 49.67 | 47.7 | 47.7 | 50.65 | 47.69 | 42.36M |
| August 26, 2025 | 50.4 | 49.81 | 49.81 | 50.63 | 49.34 | 33.96M |
| August 25, 2025 | 48.7 | 50.84 | 50.84 | 52.15 | 48.67 | 65.12M |
| August 22, 2025 | 47.6 | 48.34 | 48.34 | 48.69 | 47.45 | 26.16M |
| August 21, 2025 | 49.4 | 47.87 | 47.87 | 49.87 | 47.64 | 34.72M |
| August 20, 2025 | 49.32 | 49.57 | 49.57 | 50.74 | 48.9 | 38.74M |
| August 19, 2025 | 48.55 | 49.92 | 49.92 | 51.2 | 47.22 | 65.25M |
| August 18, 2025 | 47.8 | 48.96 | 48.96 | 49.68 | 47.22 | 53.6M |
| August 15, 2025 | 46.42 | 47.64 | 47.64 | 47.98 | 46.32 | 34.72M |
| August 14, 2025 | 47.95 | 46.77 | 46.77 | 47.98 | 46.02 | 36.23M |
| August 13, 2025 | 46.3 | 47.89 | 47.89 | 48.08 | 46.05 | 43.35M |
| August 12, 2025 | 46.61 | 46.52 | 46.52 | 47.15 | 45.93 | 23.88M |
| August 11, 2025 | 47 | 46.89 | 46.89 | 47.9 | 46.61 | 26.62M |
| August 08, 2025 | 48.14 | 46.73 | 46.73 | 48.65 | 46.5 | 33.2M |
| August 07, 2025 | 47.88 | 48.5 | 48.5 | 48.68 | 46.54 | 48.28M |
| August 06, 2025 | 44.91 | 47.9 | 47.9 | 48.82 | 44.8 | 63.57M |
| August 05, 2025 | 45.34 | 45.07 | 45.07 | 45.69 | 44.6 | 21.17M |
| August 04, 2025 | 43.12 | 45.33 | 45.33 | 45.34 | 43.1 | 23.2M |
| August 01, 2025 | 44.13 | 43.76 | 43.76 | 44.98 | 43.58 | 15.21M |
| July 31, 2025 | 44.1 | 44.3 | 44.3 | 45.22 | 43.91 | 19.35M |
| July 30, 2025 | 45.05 | 44.18 | 44.18 | 45.05 | 43.8 | 17.66M |
| July 29, 2025 | 45.2 | 45.05 | 45.05 | 45.48 | 44.52 | 17.69M |
| July 28, 2025 | 45.48 | 45.4 | 45.4 | 46.14 | 45.01 | 18.6M |
| July 25, 2025 | 45.66 | 45.22 | 45.22 | 45.85 | 44.78 | 20.83M |
| July 24, 2025 | 46.05 | 45.87 | 45.87 | 46.6 | 45.52 | 19.36M |
| July 23, 2025 | 46.3 | 45.82 | 45.82 | 46.36 | 45.54 | 21.39M |
| July 22, 2025 | 47.61 | 46.91 | 46.91 | 48.19 | 46.53 | 36.99M |
| July 21, 2025 | 46.9 | 48.19 | 48.19 | 49.47 | 46.05 | 51.57M |
| July 18, 2025 | 46.57 | 45.9 | 45.9 | 47.25 | 45.75 | 26.45M |
| July 17, 2025 | 45.7 | 46.2 | 46.2 | 47.36 | 45.51 | 40.05M |
| July 16, 2025 | 45.93 | 46.45 | 46.45 | 48 | 45.51 | 48.54M |
| July 15, 2025 | 45.4 | 45.99 | 45.99 | 46 | 44.75 | 33.82M |
| July 14, 2025 | 43.36 | 45.59 | 45.59 | 46.8 | 42.9 | 46.5M |
| July 11, 2025 | 42.21 | 43.37 | 43.37 | 44 | 42.08 | 27.48M |
| July 10, 2025 | 43.04 | 42.34 | 42.34 | 43.5 | 42.2 | 30.76M |
| July 09, 2025 | 45.75 | 44.1 | 44.1 | 47.58 | 44.07 | 39.82M |
| July 08, 2025 | 43.83 | 45.35 | 45.35 | 45.53 | 43.45 | 29.82M |
| July 07, 2025 | 43.7 | 43.83 | 43.83 | 44.57 | 42.92 | 18.2M |
| July 04, 2025 | 44.23 | 43.94 | 43.94 | 44.74 | 43.8 | 18.56M |
| July 03, 2025 | 44.48 | 44.56 | 44.56 | 45.1 | 44.1 | 18.33M |
| July 02, 2025 | 46.66 | 44.58 | 44.58 | 46.67 | 44.4 | 31.24M |
| July 01, 2025 | 46.85 | 47.16 | 47.16 | 48.28 | 46.43 | 26.82M |
| June 30, 2025 | 47.99 | 47.08 | 47.08 | 47.99 | 46.8 | 28.72M |
| June 27, 2025 | 48.16 | 47.95 | 47.95 | 48.44 | 46.8 | 36.32M |
| June 26, 2025 | 48.31 | 47.69 | 47.69 | 50.67 | 47.65 | 48.19M |
| June 25, 2025 | 48.1 | 49 | 49 | 50.44 | 47.92 | 57.28M |
| June 24, 2025 | 45.5 | 48.95 | 48.95 | 49.99 | 45.38 | 73.78M |
| June 23, 2025 | 44.53 | 44.74 | 44.74 | 45.29 | 43.72 | 29.27M |
| June 20, 2025 | 46.01 | 45.2 | 45.2 | 47.13 | 45.03 | 46.54M |
| June 19, 2025 | 42.05 | 46.35 | 46.35 | 49.5 | 41.88 | 79.31M |
| June 18, 2025 | 40.61 | 43.16 | 43.16 | 44 | 40.22 | 44.57M |
| June 17, 2025 | 41.82 | 40.83 | 40.83 | 42.08 | 40.63 | 25.27M |
| June 16, 2025 | 42.33 | 42.2 | 42.2 | 42.38 | 41.81 | 16.07M |
