47.64
+1.09(+2.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 46.7 | 47.64 | 47.64 | 47.9 | 46.7 | 3.75M |
| October 23, 2025 | 46.3 | 46.55 | 46.55 | 46.88 | 45.61 | 2.44M |
| October 22, 2025 | 46.51 | 46.52 | 46.52 | 47.05 | 45.98 | 2.45M |
| October 21, 2025 | 46.22 | 46.69 | 46.69 | 46.79 | 45.95 | 2.99M |
| October 20, 2025 | 46.23 | 46.13 | 46.13 | 46.65 | 45.82 | 2.88M |
| October 17, 2025 | 48 | 45.4 | 45.4 | 48.43 | 45.34 | 5.66M |
| October 16, 2025 | 48.21 | 47.99 | 47.99 | 49.21 | 47.9 | 4.09M |
| October 15, 2025 | 49 | 48.48 | 48.48 | 49.07 | 47.75 | 4.37M |
| October 14, 2025 | 50.67 | 48.72 | 48.72 | 51.76 | 48.58 | 6.03M |
| October 13, 2025 | 48.2 | 50.2 | 50.2 | 50.52 | 48.1 | 6.07M |
| October 10, 2025 | 52.4 | 50.81 | 50.81 | 53 | 50.66 | 7.59M |
| October 09, 2025 | 52.58 | 53.19 | 53.19 | 53.85 | 52.1 | 10.08M |
| September 30, 2025 | 51.54 | 52.38 | 52.38 | 52.78 | 51.18 | 7.79M |
| September 29, 2025 | 50.5 | 51.37 | 51.37 | 51.89 | 49.95 | 5.54M |
| September 26, 2025 | 51.76 | 50.81 | 50.81 | 52.66 | 50.69 | 6.49M |
| September 25, 2025 | 52.36 | 52.14 | 52.14 | 52.73 | 51.92 | 6.6M |
| September 24, 2025 | 50.78 | 52.73 | 52.73 | 52.88 | 50.69 | 11.72M |
| September 23, 2025 | 51.8 | 51.19 | 51.19 | 51.8 | 49.5 | 7.17M |
| September 22, 2025 | 49.96 | 51.37 | 51.37 | 51.37 | 49.68 | 6.54M |
| September 19, 2025 | 50.18 | 49.81 | 49.81 | 51.09 | 49.66 | 5.37M |
| September 18, 2025 | 51.21 | 50.36 | 50.36 | 52.4 | 49.91 | 8.84M |
| September 17, 2025 | 51.35 | 51.2 | 51.2 | 51.95 | 50.83 | 4.99M |
| September 16, 2025 | 50.31 | 51.46 | 51.46 | 51.76 | 50.07 | 5.19M |
| September 15, 2025 | 52.42 | 50.5 | 50.5 | 52.8 | 50.5 | 6.04M |
| September 12, 2025 | 50.18 | 51.29 | 51.29 | 51.42 | 49.81 | 8.08M |
| September 11, 2025 | 48.52 | 50.15 | 50.15 | 50.19 | 47.97 | 6.15M |
| September 10, 2025 | 49 | 48.5 | 48.5 | 49.27 | 48.3 | 3.91M |
| September 09, 2025 | 50.2 | 48.78 | 48.78 | 50.25 | 48.65 | 4.48M |
| September 08, 2025 | 49.92 | 50.21 | 50.21 | 50.63 | 49.64 | 4.51M |
| September 05, 2025 | 49 | 50 | 50 | 50.3 | 48.62 | 4.91M |
| September 04, 2025 | 50.64 | 49 | 49 | 51.06 | 48.16 | 6.35M |
| September 03, 2025 | 51.87 | 50.6 | 50.6 | 52.25 | 50.38 | 5.71M |
| September 02, 2025 | 54.5 | 51.47 | 51.47 | 54.5 | 51.26 | 8.4M |
| September 01, 2025 | 54.77 | 54.5 | 54.5 | 55.49 | 53.7 | 7.6M |
| August 29, 2025 | 56.35 | 53.99 | 53.99 | 56.35 | 53.46 | 10.54M |
| August 28, 2025 | 55.45 | 56.35 | 56.35 | 56.56 | 53.72 | 12.91M |
| August 27, 2025 | 54.93 | 55.44 | 55.44 | 58 | 54.81 | 17.09M |
| August 26, 2025 | 55.71 | 54.95 | 54.95 | 55.71 | 54.8 | 7.12M |
| August 25, 2025 | 56.98 | 55.88 | 55.88 | 57.77 | 55.33 | 11.49M |
| August 22, 2025 | 54.97 | 56.29 | 56.29 | 56.96 | 54.88 | 11.63M |
| August 21, 2025 | 55 | 54.81 | 54.81 | 56.27 | 54.5 | 12.32M |
| August 20, 2025 | 56.06 | 57.06 | 57.06 | 57.47 | 55.17 | 12.24M |
| August 19, 2025 | 53.72 | 56.82 | 56.82 | 58.8 | 52.79 | 16.29M |
| August 18, 2025 | 53.39 | 53.91 | 53.91 | 54.64 | 52.71 | 9.98M |
| August 15, 2025 | 51.64 | 52.91 | 52.91 | 53.19 | 51.56 | 7.36M |
| August 14, 2025 | 53.79 | 52 | 52 | 55.23 | 51.99 | 12.23M |
| August 13, 2025 | 53.02 | 53.71 | 53.71 | 53.72 | 52.65 | 10.1M |
| August 12, 2025 | 51.21 | 53.63 | 53.63 | 54.5 | 50.8 | 16.06M |
| August 11, 2025 | 50.8 | 51.38 | 51.38 | 51.55 | 50.59 | 8.11M |
| August 08, 2025 | 51.93 | 50.9 | 50.9 | 51.93 | 50.38 | 10.88M |
| August 07, 2025 | 49.28 | 52.47 | 52.47 | 54.38 | 49.11 | 19.83M |
| August 06, 2025 | 48.51 | 49.28 | 49.28 | 49.39 | 48.4 | 5.08M |
| August 05, 2025 | 48.68 | 48.81 | 48.81 | 49.23 | 48.2 | 6.22M |
| August 04, 2025 | 47.25 | 48.18 | 48.18 | 48.19 | 47.1 | 3.48M |
| August 01, 2025 | 47.45 | 47.4 | 47.4 | 48.17 | 47.05 | 3.65M |
| July 31, 2025 | 47.9 | 47.52 | 47.52 | 48.65 | 47.35 | 5.02M |
| July 30, 2025 | 48.5 | 48.2 | 48.2 | 49.06 | 47.7 | 5.37M |
| July 29, 2025 | 47.93 | 48.6 | 48.6 | 48.69 | 47.75 | 5.45M |
| July 28, 2025 | 48.23 | 48.06 | 48.06 | 48.48 | 47.83 | 4.3M |
| July 25, 2025 | 47.24 | 48.22 | 48.22 | 48.26 | 47.13 | 5.33M |