47.76
+1.1(+2.36%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 46.05 | 46.66 | 46.66 | 46.67 | 45.02 | 6.22M |
September 04, 2025 | 44.95 | 45.82 | 45.82 | 46.38 | 44.77 | 7.38M |
September 03, 2025 | 44.3 | 44.83 | 44.83 | 45.66 | 43.91 | 4.3M |
September 02, 2025 | 45.6 | 44.32 | 44.32 | 45.8 | 43.9 | 4.77M |
September 01, 2025 | 45.35 | 45.59 | 45.59 | 45.76 | 44.91 | 4.04M |
August 29, 2025 | 45.58 | 45.16 | 45.16 | 45.85 | 44.93 | 4.55M |
August 28, 2025 | 46.2 | 45.92 | 45.92 | 46.69 | 44.07 | 7.71M |
August 27, 2025 | 48.25 | 46.2 | 46.2 | 48.4 | 46.14 | 7.88M |
August 26, 2025 | 46.51 | 48.24 | 48.24 | 48.96 | 46.51 | 9.03M |
August 25, 2025 | 47.98 | 47.01 | 47.01 | 48.17 | 46.47 | 8.39M |
August 22, 2025 | 46.08 | 47.42 | 47.42 | 47.88 | 46.08 | 9.28M |
August 21, 2025 | 46.24 | 46.7 | 46.7 | 51 | 46.2 | 16.38M |
August 20, 2025 | 43.8 | 44.63 | 44.63 | 44.86 | 43.46 | 6.87M |
August 19, 2025 | 43.05 | 43.9 | 43.9 | 44.2 | 42.76 | 7.22M |
August 18, 2025 | 42.36 | 43.02 | 43.02 | 43.21 | 42.35 | 5.58M |
August 15, 2025 | 41.42 | 42.36 | 42.36 | 42.36 | 41.42 | 3.97M |
August 14, 2025 | 42.9 | 41.6 | 41.6 | 42.9 | 41.5 | 4.95M |
August 13, 2025 | 42.36 | 42.93 | 42.93 | 43.35 | 42.25 | 5.63M |
August 12, 2025 | 42.4 | 42.17 | 42.17 | 42.4 | 41.81 | 3.14M |
August 11, 2025 | 41.91 | 42.39 | 42.39 | 42.6 | 41.8 | 3.5M |
August 08, 2025 | 42.83 | 41.93 | 41.93 | 42.85 | 41.56 | 4.75M |
August 07, 2025 | 42.09 | 42.65 | 42.65 | 43.16 | 41.99 | 7.03M |
August 06, 2025 | 41.56 | 42.09 | 42.09 | 42.31 | 41.27 | 4.7M |
August 05, 2025 | 41.32 | 41.54 | 41.54 | 41.57 | 41.21 | 3.21M |
August 04, 2025 | 41.03 | 41.44 | 41.44 | 41.47 | 40.46 | 3.07M |
August 01, 2025 | 41.28 | 41.12 | 41.12 | 41.55 | 40.82 | 3.37M |
July 31, 2025 | 41.99 | 40.84 | 40.84 | 41.99 | 40.78 | 5.94M |
July 30, 2025 | 43.2 | 42 | 42 | 43.2 | 41.71 | 8.98M |
July 29, 2025 | 41.59 | 43.7 | 43.7 | 43.97 | 41.09 | 12.02M |
July 28, 2025 | 41 | 41.33 | 41.33 | 41.6 | 40.51 | 5.27M |
July 25, 2025 | 40.12 | 40.83 | 40.83 | 40.89 | 40.06 | 5.2M |
July 24, 2025 | 39.49 | 40.02 | 40.02 | 40.08 | 39.41 | 2.75M |
July 23, 2025 | 40 | 39.55 | 39.55 | 40.2 | 39.5 | 2.77M |
July 22, 2025 | 40.52 | 40 | 40 | 40.6 | 39.85 | 3.2M |
July 21, 2025 | 39.8 | 40.47 | 40.47 | 40.7 | 39.71 | 4.48M |
July 18, 2025 | 40 | 39.8 | 39.8 | 40.2 | 39.61 | 2.88M |
July 17, 2025 | 39.67 | 39.98 | 39.98 | 40.04 | 39.34 | 3.29M |
July 16, 2025 | 39.05 | 39.59 | 39.59 | 39.75 | 38.86 | 2.91M |
July 15, 2025 | 39.65 | 39.14 | 39.14 | 39.85 | 38.9 | 3.32M |
July 14, 2025 | 39.53 | 39.66 | 39.66 | 39.74 | 39.25 | 2.62M |
July 11, 2025 | 39.21 | 39.51 | 39.51 | 39.72 | 38.91 | 3.63M |
July 10, 2025 | 39.28 | 39.22 | 39.22 | 39.48 | 39.1 | 2.9M |
July 09, 2025 | 40.19 | 39.39 | 39.39 | 40.24 | 39.23 | 4.18M |
July 08, 2025 | 39.82 | 40.01 | 40.01 | 40.38 | 39.6 | 3.48M |
July 07, 2025 | 39.8 | 39.82 | 39.82 | 39.98 | 39.4 | 2.81M |
July 04, 2025 | 40.45 | 39.8 | 39.8 | 40.48 | 39.54 | 4.43M |
July 03, 2025 | 40.39 | 40.3 | 40.3 | 40.65 | 40.2 | 3.51M |
July 02, 2025 | 41.43 | 40.22 | 40.22 | 41.67 | 40 | 7.02M |
July 01, 2025 | 41.89 | 41.4 | 41.4 | 42.3 | 41.23 | 12.11M |
June 30, 2025 | 37.82 | 44.16 | 44.16 | 45.66 | 37.82 | 21.25M |
June 27, 2025 | 47 | 47.28 | 47.28 | 47.5 | 46.83 | 2.63M |
June 26, 2025 | 47.31 | 46.75 | 46.75 | 47.91 | 46.72 | 3.69M |
June 25, 2025 | 46.92 | 47.45 | 47.45 | 47.54 | 46.63 | 3.46M |
June 24, 2025 | 46.11 | 46.92 | 46.92 | 47.14 | 45.91 | 3.02M |
June 23, 2025 | 45.06 | 46.11 | 46.11 | 46.25 | 44.82 | 2.82M |
June 20, 2025 | 45.6 | 45.3 | 45.3 | 46.43 | 45.16 | 2.36M |
June 19, 2025 | 46.6 | 45.65 | 45.65 | 46.91 | 45.5 | 3.53M |
June 18, 2025 | 46.99 | 46.9 | 46.9 | 47.4 | 46.37 | 3.77M |
June 17, 2025 | 48.5 | 47.58 | 47.58 | 48.9 | 47.15 | 4.71M |
June 16, 2025 | 46.09 | 46.98 | 46.98 | 47.78 | 46.01 | 4.2M |