45.07
-0.76(-1.66%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 44.69 | 45.83 | 45.83 | 46.35 | 44.59 | 8.22M |
| September 05, 2025 | 43.04 | 44.14 | 44.14 | 44.21 | 42.77 | 4.43M |
| September 04, 2025 | 44.27 | 43.12 | 43.12 | 45.2 | 42.31 | 6.77M |
| September 03, 2025 | 44.24 | 44.27 | 44.27 | 45.8 | 43.67 | 7.47M |
| September 02, 2025 | 46.52 | 44.24 | 44.24 | 46.66 | 43.9 | 7.5M |
| September 01, 2025 | 47.6 | 46.5 | 46.5 | 48.01 | 46.21 | 6.58M |
| August 29, 2025 | 48.11 | 47.5 | 47.5 | 48.53 | 46.83 | 6.56M |
| August 28, 2025 | 47.49 | 48.55 | 48.55 | 49.5 | 45.69 | 11.26M |
| August 27, 2025 | 49.45 | 47.09 | 47.09 | 49.98 | 47.09 | 10.12M |
| August 26, 2025 | 48.2 | 48.93 | 48.93 | 50.39 | 47.76 | 11.21M |
| August 25, 2025 | 48.04 | 48.69 | 48.69 | 49.26 | 47.95 | 8.81M |
| August 22, 2025 | 47.71 | 48.01 | 48.01 | 48.55 | 47.43 | 6.53M |
| August 21, 2025 | 48.91 | 47.7 | 47.7 | 49.28 | 47.52 | 8.17M |
| August 20, 2025 | 48.91 | 48.91 | 48.91 | 49.48 | 48.03 | 8.01M |
| August 19, 2025 | 49.6 | 49.33 | 49.33 | 51.27 | 49.15 | 12.73M |
| August 18, 2025 | 48.18 | 50.46 | 50.46 | 51.49 | 47.91 | 16.15M |
| August 15, 2025 | 47.49 | 48.03 | 48.03 | 48.49 | 47.15 | 9.42M |
| August 14, 2025 | 49.4 | 47.5 | 47.5 | 49.85 | 47.3 | 13.13M |
| August 13, 2025 | 48.11 | 49.85 | 49.85 | 49.9 | 47 | 17.43M |
| August 12, 2025 | 46.89 | 48 | 48 | 49 | 46.5 | 13.57M |
| August 11, 2025 | 47 | 47.06 | 47.06 | 48.2 | 46.88 | 9.04M |
| August 08, 2025 | 47.05 | 47.06 | 47.06 | 48.45 | 46.9 | 10.48M |
| August 07, 2025 | 47.02 | 47.84 | 47.84 | 48.5 | 46.63 | 14.99M |
| August 06, 2025 | 45.85 | 46.83 | 46.83 | 47.2 | 45.6 | 13.29M |
| August 05, 2025 | 44.01 | 46.19 | 46.19 | 46.7 | 43.99 | 13.48M |
| August 04, 2025 | 42.66 | 44.12 | 44.12 | 44.31 | 42.58 | 5.85M |
| August 01, 2025 | 42.68 | 43.16 | 43.16 | 43.8 | 42.22 | 5.13M |
| July 31, 2025 | 42.63 | 42.41 | 42.41 | 43.43 | 42.36 | 5.08M |
| July 30, 2025 | 44.21 | 43.02 | 43.02 | 44.44 | 43 | 7.63M |
| July 29, 2025 | 44.77 | 44.64 | 44.64 | 45.09 | 44.2 | 6.29M |
| July 28, 2025 | 46.6 | 45.33 | 45.33 | 46.6 | 45.15 | 10.16M |
| July 25, 2025 | 46.04 | 46.97 | 46.97 | 46.97 | 44.8 | 14.4M |
| July 24, 2025 | 44.5 | 45.59 | 45.59 | 45.6 | 43.8 | 12.21M |
| July 23, 2025 | 44.65 | 44.19 | 44.19 | 46.18 | 44.15 | 10.96M |
| July 22, 2025 | 44.9 | 45.39 | 45.39 | 45.86 | 44.08 | 11.71M |
| July 21, 2025 | 43.18 | 44.48 | 44.48 | 45.6 | 43.18 | 9.65M |
| July 18, 2025 | 44.09 | 43.17 | 43.17 | 44.26 | 42.98 | 6.73M |
| July 17, 2025 | 43.61 | 43.87 | 43.87 | 44.15 | 43.13 | 7.08M |
| July 16, 2025 | 43.26 | 44.19 | 44.19 | 45.21 | 43.19 | 12.16M |
| July 15, 2025 | 42.92 | 42.76 | 42.76 | 43.29 | 42.21 | 6.36M |
| July 14, 2025 | 42.38 | 42.91 | 42.91 | 43.1 | 42.06 | 5.58M |
| July 11, 2025 | 42.85 | 42.78 | 42.78 | 43.06 | 42.35 | 5.88M |
| July 10, 2025 | 43.22 | 42.74 | 42.74 | 43.38 | 42.25 | 7.83M |
| July 09, 2025 | 44.52 | 43.65 | 43.65 | 45.46 | 43.5 | 8.9M |
| July 08, 2025 | 43.77 | 44.59 | 44.59 | 45 | 43.64 | 8.43M |
| July 07, 2025 | 43.21 | 43.88 | 43.88 | 44.4 | 42.77 | 6.77M |
| July 04, 2025 | 44.55 | 43.25 | 43.25 | 44.65 | 43.24 | 9.64M |
| July 03, 2025 | 43.81 | 45.1 | 45.1 | 45.6 | 43.53 | 12.45M |
| July 02, 2025 | 43.57 | 44.07 | 44.07 | 44.55 | 42.96 | 9.65M |
| July 01, 2025 | 46.18 | 43.54 | 43.54 | 46.19 | 43.41 | 15.7M |
| June 30, 2025 | 46.02 | 46.18 | 46.18 | 46.63 | 45.41 | 14.44M |
| June 27, 2025 | 45.31 | 47.21 | 47.21 | 48.39 | 44.72 | 22.78M |
| June 26, 2025 | 46.9 | 46 | 46 | 48.72 | 46 | 26.5M |
| June 25, 2025 | 57.67 | 51.4 | 51.4 | 57.69 | 49.92 | 37.01M |
| June 24, 2025 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | 9.73M |
| June 23, 2025 | 40.68 | 43.78 | 43.78 | 44.5 | 40.28 | 14.34M |
| June 20, 2025 | 41.91 | 40.8 | 40.8 | 42.38 | 40.46 | 8.38M |
| June 19, 2025 | 42.71 | 41.53 | 41.53 | 43.87 | 41.31 | 11.54M |
| June 18, 2025 | 41.55 | 41.63 | 41.63 | 42.16 | 40.56 | 8.33M |
| June 17, 2025 | 40.1 | 42.18 | 42.18 | 42.65 | 39.24 | 14.69M |
