47.21
+0.82(+1.77%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 46.26 | 47.21 | 47.21 | 47.56 | 44.99 | 43.14M |
| August 21, 2025 | 48.4 | 46.39 | 46.39 | 50.98 | 45.88 | 51.72M |
| August 20, 2025 | 46.48 | 49.9 | 49.9 | 50.5 | 44.88 | 69.89M |
| August 19, 2025 | 46.14 | 47.25 | 47.25 | 49.98 | 44.85 | 89.59M |
| August 18, 2025 | 35.84 | 42.83 | 42.83 | 42.83 | 35.84 | 58.1M |
| August 15, 2025 | 34 | 35.69 | 35.69 | 36.48 | 33.7 | 51.38M |
| August 14, 2025 | 33.81 | 34.13 | 34.13 | 35.05 | 33.12 | 49.83M |
| August 13, 2025 | 32.27 | 33.8 | 33.8 | 34.1 | 31.97 | 43.97M |
| August 12, 2025 | 32.8 | 32.43 | 32.43 | 32.9 | 32.06 | 29.04M |
| August 11, 2025 | 31.6 | 33.34 | 33.34 | 33.88 | 31.53 | 46.1M |
| August 08, 2025 | 31.11 | 31.26 | 31.26 | 31.99 | 30.8 | 12.75M |
| August 07, 2025 | 31.88 | 31.23 | 31.23 | 32.5 | 31.09 | 18.19M |
| August 06, 2025 | 31.49 | 31.85 | 31.85 | 32.65 | 31.08 | 23.95M |
| August 05, 2025 | 31.73 | 31.11 | 31.11 | 31.77 | 30.8 | 16.48M |
| August 04, 2025 | 31.2 | 31.59 | 31.59 | 31.69 | 31.01 | 13.53M |
| August 01, 2025 | 32.52 | 31.14 | 31.14 | 32.87 | 31.04 | 24.3M |
| July 31, 2025 | 31.68 | 32.89 | 32.89 | 33.29 | 31.61 | 31.93M |
| July 30, 2025 | 33.17 | 32.3 | 32.3 | 33.8 | 31.87 | 25.72M |
| July 29, 2025 | 32.55 | 32.33 | 32.33 | 32.95 | 31.78 | 21.78M |
| July 28, 2025 | 32.01 | 32.79 | 32.79 | 32.95 | 31.9 | 21.25M |
| July 25, 2025 | 32.3 | 32.24 | 32.24 | 32.3 | 31.48 | 15.7M |
| July 24, 2025 | 32.18 | 32.07 | 32.07 | 32.45 | 31.84 | 14.93M |
| July 23, 2025 | 32.11 | 32.21 | 32.21 | 32.82 | 31.77 | 16.25M |
| July 22, 2025 | 32.74 | 32.45 | 32.45 | 33.1 | 32.2 | 21.68M |
| July 21, 2025 | 33.68 | 32.83 | 32.83 | 33.95 | 32.6 | 36.37M |
| July 18, 2025 | 33.51 | 34.46 | 34.46 | 35.12 | 33.5 | 38.02M |
| July 17, 2025 | 33.01 | 33.8 | 33.8 | 34.46 | 32.71 | 32.36M |
| July 16, 2025 | 34.6 | 33.91 | 33.91 | 35.83 | 33.49 | 50.33M |
| July 15, 2025 | 32.13 | 34 | 34 | 34.8 | 31.8 | 55.64M |
| July 14, 2025 | 30.88 | 31.99 | 31.99 | 32.79 | 30.7 | 32.43M |
| July 11, 2025 | 30.01 | 30.33 | 30.33 | 30.5 | 29.69 | 17.16M |
| July 10, 2025 | 31.55 | 30.13 | 30.13 | 31.91 | 30.1 | 21.81M |
| July 09, 2025 | 32.4 | 31.49 | 31.49 | 32.9 | 31.35 | 20.91M |
| July 08, 2025 | 31.93 | 32.7 | 32.7 | 32.76 | 31.55 | 21.52M |
| July 07, 2025 | 30.98 | 32.13 | 32.13 | 32.29 | 30.7 | 18.48M |
| July 04, 2025 | 31.67 | 31.81 | 31.81 | 32.65 | 31.51 | 24.27M |
| July 03, 2025 | 31.7 | 31.58 | 31.58 | 31.82 | 31.11 | 15.88M |
| July 02, 2025 | 31.95 | 31.47 | 31.47 | 32.2 | 31.05 | 22.13M |
| July 01, 2025 | 35.01 | 32.41 | 32.41 | 35.38 | 32.18 | 37.51M |
| June 30, 2025 | 33.93 | 33.85 | 33.85 | 35.45 | 33.66 | 40.59M |
| June 27, 2025 | 32.84 | 34.3 | 34.3 | 35.32 | 32.5 | 42.83M |
| June 26, 2025 | 34 | 33.33 | 33.33 | 35 | 33.25 | 46.44M |
| June 25, 2025 | 33.6 | 34.25 | 34.25 | 36.68 | 33.6 | 70.96M |
| June 24, 2025 | 29.53 | 31.46 | 31.46 | 31.6 | 29.3 | 41.58M |
| June 23, 2025 | 29.2 | 29.18 | 29.18 | 29.68 | 28.66 | 24M |
| June 20, 2025 | 30.51 | 29.04 | 29.04 | 31.23 | 29.04 | 32.61M |
| June 19, 2025 | 31.01 | 30.57 | 30.57 | 33 | 30.5 | 49.58M |
| June 18, 2025 | 28.8 | 30.55 | 30.55 | 31.55 | 28.06 | 42.68M |
| June 17, 2025 | 28.28 | 29.07 | 29.07 | 29.13 | 27.61 | 30.11M |
| June 16, 2025 | 27.34 | 28.13 | 28.13 | 28.41 | 27.21 | 17.97M |
| June 13, 2025 | 27.41 | 27.48 | 27.48 | 28.44 | 27 | 19.13M |
| June 12, 2025 | 27.72 | 27.74 | 27.74 | 28.36 | 27.38 | 14.37M |
| June 11, 2025 | 28.1 | 27.92 | 27.92 | 28.53 | 27.62 | 15.7M |
| June 10, 2025 | 29.65 | 28.27 | 28.27 | 29.92 | 28.03 | 23.48M |
| June 09, 2025 | 29.7 | 29.63 | 29.63 | 31.12 | 29.36 | 31.09M |
| June 06, 2025 | 28.5 | 29.23 | 29.23 | 30.2 | 27.9 | 40.41M |
| June 05, 2025 | 26.45 | 28.59 | 28.59 | 30.39 | 26.2 | 47.94M |
| June 04, 2025 | 26.6 | 26.3 | 26.3 | 26.95 | 26.2 | 15.24M |
| June 03, 2025 | 26 | 26.26 | 26.26 | 26.56 | 26 | 9.57M |
| May 30, 2025 | 27.2 | 26.43 | 26.43 | 27.5 | 26.17 | 20.38M |