48.37
+1.22(+2.59%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 47.41 | 48.37 | 48.37 | 48.73 | 47.11 | 15M |
August 15, 2025 | 46.13 | 47.15 | 47.15 | 48.15 | 45.88 | 15.11M |
August 14, 2025 | 47.56 | 46.14 | 46.14 | 47.65 | 45.88 | 14.77M |
August 13, 2025 | 47.55 | 47.56 | 47.56 | 48.29 | 47.4 | 12.39M |
August 12, 2025 | 47.46 | 47.48 | 47.48 | 47.49 | 47.01 | 6.22M |
August 11, 2025 | 47.09 | 47.35 | 47.35 | 47.89 | 46.88 | 8.5M |
August 08, 2025 | 48.55 | 47.21 | 47.21 | 48.59 | 46.8 | 11.85M |
August 07, 2025 | 49.5 | 48.34 | 48.34 | 49.86 | 48.26 | 10.47M |
August 06, 2025 | 48.5 | 48.92 | 48.92 | 48.93 | 47.95 | 9.57M |
August 05, 2025 | 49.16 | 48.67 | 48.67 | 49.16 | 48.32 | 8.48M |
August 04, 2025 | 49 | 49.16 | 49.16 | 49.44 | 48.28 | 9.45M |
August 01, 2025 | 48.42 | 49.53 | 49.53 | 51.15 | 47.65 | 15.98M |
July 31, 2025 | 49.75 | 48.65 | 48.65 | 49.86 | 48.44 | 15.31M |
July 30, 2025 | 46.69 | 50.05 | 50.05 | 51 | 46.49 | 23.98M |
July 29, 2025 | 46.41 | 46.76 | 46.76 | 46.8 | 45.51 | 10.86M |
July 28, 2025 | 45.66 | 46.31 | 46.31 | 46.6 | 45.2 | 10.77M |
July 25, 2025 | 45.6 | 45.64 | 45.64 | 46.07 | 44.8 | 10.32M |
July 24, 2025 | 44.7 | 45.45 | 45.45 | 45.59 | 44.6 | 8.62M |
July 23, 2025 | 43.99 | 44.56 | 44.56 | 45.51 | 43.76 | 11.13M |
July 22, 2025 | 44.5 | 44.18 | 44.18 | 44.99 | 43.8 | 7.35M |
July 21, 2025 | 44.51 | 44.59 | 44.59 | 44.7 | 44 | 6.77M |
July 18, 2025 | 44.99 | 44.63 | 44.63 | 45.5 | 44.47 | 9.29M |
July 17, 2025 | 43.39 | 44.65 | 44.65 | 44.74 | 43.39 | 10.95M |
July 16, 2025 | 42.71 | 43.57 | 43.57 | 44.88 | 42.12 | 11.93M |
July 15, 2025 | 42.8 | 42.52 | 42.52 | 43.17 | 42.2 | 7.13M |
July 14, 2025 | 42.72 | 42.96 | 42.96 | 43.18 | 42.32 | 5.53M |
July 11, 2025 | 42.82 | 42.72 | 42.72 | 43.11 | 42.47 | 5.96M |
July 10, 2025 | 43.3 | 42.9 | 42.9 | 43.48 | 42.6 | 5.83M |
July 09, 2025 | 43.97 | 43.3 | 43.3 | 44.12 | 43.19 | 5.33M |
July 08, 2025 | 42.65 | 43.96 | 43.96 | 44.15 | 42.61 | 8.96M |
July 07, 2025 | 43.51 | 42.64 | 42.64 | 43.51 | 42.41 | 8.03M |
July 04, 2025 | 44.77 | 43.69 | 43.69 | 44.77 | 43.55 | 8.36M |
July 03, 2025 | 44.36 | 44.83 | 44.83 | 45.16 | 44.35 | 6.65M |
July 02, 2025 | 45.75 | 44.32 | 44.32 | 45.76 | 44.1 | 9.37M |
July 01, 2025 | 45.2 | 45.97 | 45.97 | 46.2 | 44.81 | 8.65M |
June 30, 2025 | 45.14 | 45.38 | 45.38 | 45.74 | 44.72 | 9.68M |
June 27, 2025 | 43.41 | 45.03 | 45.03 | 45.9 | 43.15 | 15.75M |
June 26, 2025 | 44 | 43.33 | 43.33 | 44.43 | 43.27 | 8.45M |
June 25, 2025 | 44.03 | 43.91 | 43.91 | 44.55 | 43.05 | 10.45M |
June 24, 2025 | 41.85 | 43.97 | 43.97 | 44.99 | 41.62 | 16.63M |
June 23, 2025 | 41.3 | 41.66 | 41.66 | 42.15 | 41.2 | 5.44M |
June 20, 2025 | 42.18 | 41.66 | 41.66 | 42.43 | 41.61 | 4.86M |
June 19, 2025 | 43.06 | 42.18 | 42.18 | 43.36 | 42.06 | 6.63M |
June 18, 2025 | 42.95 | 43.32 | 43.32 | 43.68 | 42.31 | 6.96M |
June 17, 2025 | 44.15 | 43.22 | 43.22 | 44.46 | 42.91 | 6.82M |
June 16, 2025 | 43.4 | 44.26 | 44.26 | 44.58 | 43.2 | 7.9M |
June 13, 2025 | 44.65 | 43.69 | 43.69 | 45.64 | 43.58 | 20.55M |
June 12, 2025 | 45.32 | 45.06 | 45.06 | 46.32 | 44.8 | 10.98M |
June 11, 2025 | 44.91 | 45.66 | 45.66 | 47.52 | 44.66 | 12.86M |
June 10, 2025 | 44.9 | 44.33 | 44.33 | 45.39 | 43.91 | 6.27M |
June 09, 2025 | 43.93 | 45.1 | 45.1 | 45.83 | 43.7 | 7.75M |
June 06, 2025 | 45 | 43.94 | 43.94 | 45.11 | 43.73 | 7.49M |
June 05, 2025 | 43.93 | 45.03 | 45.03 | 45.34 | 43.8 | 8.21M |
June 04, 2025 | 44.35 | 43.9 | 43.9 | 44.85 | 43.81 | 6.53M |
June 03, 2025 | 43.67 | 44.63 | 44.63 | 44.85 | 42.7 | 8.39M |
May 30, 2025 | 43.79 | 44.13 | 44.13 | 44.58 | 43.32 | 5.87M |
May 29, 2025 | 42.6 | 44.05 | 44.05 | 44.27 | 42.4 | 9.38M |
May 28, 2025 | 42.34 | 42.45 | 42.45 | 43.14 | 42.2 | 4.03M |
May 27, 2025 | 43.03 | 42.27 | 42.27 | 43.16 | 42 | 6.47M |
May 26, 2025 | 43 | 43.22 | 43.22 | 43.62 | 42.76 | 4.65M |