46.37
-0.28(-0.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 46.65 | 46.65 | 46.65 | 47.05 | 45.8 | 6.02M |
| September 04, 2025 | 49.15 | 46.65 | 46.65 | 49.8 | 45.62 | 7.6M |
| September 03, 2025 | 49.98 | 49.15 | 49.15 | 50.93 | 48.92 | 4.99M |
| September 02, 2025 | 53.33 | 50.36 | 50.36 | 55.2 | 49.53 | 12.42M |
| September 01, 2025 | 57.03 | 54.58 | 54.58 | 58.5 | 53.23 | 15.89M |
| August 29, 2025 | 52.15 | 52.95 | 52.95 | 53.24 | 50.81 | 7.38M |
| August 28, 2025 | 51.31 | 52.45 | 52.45 | 52.88 | 50.5 | 7.9M |
| August 27, 2025 | 54 | 51.53 | 51.53 | 56 | 51.52 | 10.16M |
| August 26, 2025 | 52.59 | 54.27 | 54.27 | 55.72 | 51.39 | 12.46M |
| August 25, 2025 | 53.75 | 52.51 | 52.51 | 54.14 | 51.87 | 9.16M |
| August 22, 2025 | 52.9 | 53 | 53 | 53.8 | 51.69 | 11.11M |
| August 21, 2025 | 55 | 52.74 | 52.74 | 55.07 | 52.02 | 10.49M |
| August 20, 2025 | 59.79 | 54.3 | 54.3 | 60.5 | 53.48 | 15.51M |
| August 19, 2025 | 57.81 | 58.97 | 58.97 | 60.6 | 57.51 | 13.28M |
| August 18, 2025 | 54.5 | 59.88 | 59.88 | 63.3 | 53.98 | 18.34M |
| August 15, 2025 | 49.98 | 52.8 | 52.8 | 55.55 | 49.69 | 15.85M |
| August 14, 2025 | 49 | 50.97 | 50.97 | 53.53 | 47.13 | 20.53M |
| August 13, 2025 | 44.6 | 45.21 | 45.21 | 46.3 | 44.24 | 5.69M |
| August 12, 2025 | 45 | 44.87 | 44.87 | 45.3 | 43.89 | 6.25M |
| August 11, 2025 | 46.17 | 44.81 | 44.81 | 46.62 | 44.46 | 10.64M |
| August 08, 2025 | 47.85 | 46.39 | 46.39 | 47.87 | 46.08 | 8.72M |
| August 07, 2025 | 46.01 | 47.88 | 47.88 | 48.3 | 45.68 | 12.85M |
| August 06, 2025 | 47.38 | 45.75 | 45.75 | 47.5 | 45.49 | 10.33M |
| August 05, 2025 | 47.93 | 47.49 | 47.49 | 49.8 | 46.89 | 13.89M |
| August 04, 2025 | 42.1 | 46.63 | 46.63 | 47.79 | 41.8 | 15.37M |
| August 01, 2025 | 41.86 | 42.05 | 42.05 | 42.52 | 41.41 | 5.52M |
| July 31, 2025 | 41.13 | 41.84 | 41.84 | 43.69 | 40.68 | 11.33M |
| July 30, 2025 | 40.49 | 40.39 | 40.39 | 41.99 | 40.02 | 10.7M |
| July 29, 2025 | 38.77 | 40.62 | 40.62 | 40.98 | 37.7 | 10.75M |
| July 28, 2025 | 38.01 | 38.77 | 38.77 | 39.19 | 37.53 | 6.38M |
| July 25, 2025 | 37.82 | 37.66 | 37.66 | 37.99 | 37.46 | 3.62M |
| July 24, 2025 | 37.65 | 37.81 | 37.81 | 38.31 | 37.4 | 4.75M |
| July 23, 2025 | 38.87 | 37.62 | 37.62 | 38.87 | 35.96 | 6.17M |
| July 22, 2025 | 37.51 | 36.55 | 36.55 | 38.77 | 36.28 | 6.64M |
| July 21, 2025 | 37.1 | 37.48 | 37.48 | 37.56 | 36.67 | 4.99M |
| July 18, 2025 | 38.87 | 37.3 | 37.3 | 38.97 | 36.9 | 5.91M |
| July 17, 2025 | 37.41 | 38.26 | 38.26 | 38.88 | 37.02 | 7.83M |
| July 16, 2025 | 37.1 | 37.23 | 37.23 | 37.32 | 36.33 | 4.93M |
| July 15, 2025 | 37.15 | 37.15 | 37.15 | 37.62 | 36.41 | 7.66M |
| July 14, 2025 | 35.01 | 37.43 | 37.43 | 37.8 | 34.9 | 9.4M |
| July 11, 2025 | 34.3 | 35.4 | 35.4 | 35.4 | 34.06 | 7.04M |
| July 10, 2025 | 34.77 | 34.19 | 34.19 | 34.98 | 33.97 | 7.11M |
| July 09, 2025 | 35.89 | 34.98 | 34.98 | 36.55 | 34.63 | 9.87M |
| July 08, 2025 | 34.89 | 36.7 | 36.7 | 37.49 | 34.89 | 13.64M |
| July 07, 2025 | 34.91 | 34.57 | 34.57 | 35.28 | 33.91 | 9.09M |
| July 04, 2025 | 32 | 34.45 | 34.45 | 35.46 | 31.5 | 14.18M |
| July 03, 2025 | 32.15 | 32.15 | 32.15 | 32.6 | 31.7 | 3.23M |
| July 02, 2025 | 32.45 | 32.08 | 32.08 | 32.77 | 31.7 | 3.72M |
| July 01, 2025 | 33.36 | 32.52 | 32.52 | 33.66 | 31.95 | 6.32M |
| June 30, 2025 | 33.04 | 33.42 | 33.42 | 33.7 | 32.52 | 6.49M |
| June 27, 2025 | 31.97 | 33.04 | 33.04 | 33.52 | 31.97 | 8.79M |
| June 26, 2025 | 32 | 31.97 | 31.97 | 32.29 | 31.5 | 4.6M |
| June 25, 2025 | 32.11 | 31.95 | 31.95 | 32.29 | 31.65 | 4.27M |
| June 24, 2025 | 31.26 | 31.92 | 31.92 | 32.36 | 31.26 | 6.08M |
| June 23, 2025 | 30.02 | 31.15 | 31.15 | 31.5 | 29.99 | 4.84M |
| June 20, 2025 | 31.8 | 30.48 | 30.48 | 31.8 | 30.37 | 5M |
| June 19, 2025 | 31.61 | 31.46 | 31.46 | 32.94 | 31.15 | 7.8M |
| June 18, 2025 | 32.43 | 31.8 | 31.8 | 32.63 | 31.76 | 5.76M |
| June 17, 2025 | 34.12 | 32.59 | 32.59 | 34.35 | 32.35 | 9.95M |
| June 16, 2025 | 30.3 | 33.42 | 33.42 | 34.2 | 30.3 | 17.44M |
