46.21
+0.25(+0.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 45.96 | 46.21 | 46.21 | 46.33 | 45.61 | 10.03M |
| August 21, 2025 | 46.64 | 45.96 | 45.96 | 47.05 | 45.67 | 12.4M |
| August 20, 2025 | 47.8 | 46.4 | 46.4 | 47.8 | 45.68 | 15.9M |
| August 19, 2025 | 49.15 | 48.21 | 48.21 | 50.25 | 48.2 | 19.88M |
| August 18, 2025 | 47.5 | 49.92 | 49.92 | 50.3 | 47.5 | 24.51M |
| August 15, 2025 | 46.85 | 47.85 | 47.85 | 48.19 | 46.67 | 15.83M |
| August 14, 2025 | 47.41 | 47.7 | 47.7 | 48.78 | 47.01 | 17.6M |
| August 13, 2025 | 45.63 | 47.85 | 47.85 | 47.98 | 45.3 | 21.73M |
| August 12, 2025 | 46.09 | 45.8 | 45.8 | 46.68 | 45.12 | 9.99M |
| August 11, 2025 | 45.02 | 46.09 | 46.09 | 46.26 | 45 | 11.81M |
| August 08, 2025 | 45.53 | 45.02 | 45.02 | 46.21 | 44.2 | 14.38M |
| August 07, 2025 | 46.03 | 46.26 | 46.26 | 47.18 | 45.14 | 14.07M |
| August 06, 2025 | 48.71 | 46.57 | 46.57 | 49.5 | 46.23 | 18.44M |
| August 05, 2025 | 48 | 47.82 | 47.82 | 48.38 | 47.06 | 12.9M |
| August 04, 2025 | 46.64 | 48.17 | 48.17 | 48.44 | 45.82 | 17.36M |
| August 01, 2025 | 48.37 | 47.25 | 47.25 | 50.4 | 47.05 | 22.57M |
| July 31, 2025 | 48.98 | 49.26 | 49.26 | 51.47 | 48.5 | 27.73M |
| July 30, 2025 | 51.91 | 49.3 | 49.3 | 52.49 | 48.55 | 34.65M |
| July 29, 2025 | 45.53 | 53.1 | 53.1 | 53.54 | 44.48 | 37.65M |
| July 28, 2025 | 44.06 | 44.71 | 44.71 | 44.95 | 43.88 | 16.16M |
| July 25, 2025 | 42.3 | 44.42 | 44.42 | 45.51 | 41.5 | 24.62M |
| July 24, 2025 | 41.2 | 42.18 | 42.18 | 42.67 | 41.2 | 12.51M |
| July 23, 2025 | 41.01 | 41.31 | 41.31 | 42.98 | 40.9 | 15.63M |
| July 22, 2025 | 41.37 | 41.3 | 41.3 | 42.47 | 40.87 | 10.85M |
| July 21, 2025 | 41.02 | 41.4 | 41.4 | 42.23 | 40.34 | 11.1M |
| July 18, 2025 | 41.6 | 41.36 | 41.36 | 41.7 | 40.76 | 12.53M |
| July 17, 2025 | 40.57 | 42.03 | 42.03 | 42.94 | 40.02 | 21.11M |
| July 16, 2025 | 39 | 40.22 | 40.22 | 40.22 | 38.36 | 12.34M |
| July 15, 2025 | 38.75 | 38.94 | 38.94 | 39.19 | 38.21 | 7.56M |
| July 14, 2025 | 38.99 | 39.01 | 39.01 | 39.48 | 38.65 | 9.88M |
| July 11, 2025 | 38.42 | 39.46 | 39.46 | 40.44 | 38.15 | 17.07M |
| July 10, 2025 | 38.96 | 39.43 | 39.43 | 39.85 | 38.81 | 9.33M |
| July 09, 2025 | 38.92 | 38.96 | 38.96 | 40.38 | 38.6 | 14.01M |
| July 08, 2025 | 37.59 | 39.02 | 39.02 | 39.39 | 37.4 | 13.86M |
| July 07, 2025 | 38 | 37.61 | 37.61 | 38.15 | 37.27 | 5.96M |
| July 04, 2025 | 38 | 38.04 | 38.04 | 38.6 | 37.45 | 8.82M |
| July 03, 2025 | 37.45 | 38.06 | 38.06 | 38.8 | 37.15 | 9.33M |
| July 02, 2025 | 38 | 37.44 | 37.44 | 38.4 | 37.22 | 7.13M |
| July 01, 2025 | 38.32 | 38.21 | 38.21 | 38.66 | 37.8 | 8.86M |
| June 30, 2025 | 36.49 | 38.7 | 38.7 | 38.76 | 36.24 | 15.18M |
| June 27, 2025 | 34.59 | 36.69 | 36.69 | 37.95 | 34.53 | 14.63M |
| June 26, 2025 | 34.98 | 34.62 | 34.62 | 34.98 | 34.28 | 4.51M |
| June 25, 2025 | 34.91 | 35.01 | 35.01 | 35.1 | 34.4 | 4.7M |
| June 24, 2025 | 34.45 | 34.9 | 34.9 | 35.02 | 34.44 | 4.84M |
| June 23, 2025 | 33.39 | 34.24 | 34.24 | 34.33 | 33.21 | 3.92M |
| June 20, 2025 | 33.81 | 33.69 | 33.69 | 34.24 | 33.6 | 3.24M |
| June 19, 2025 | 34.75 | 33.84 | 33.84 | 34.89 | 33.72 | 4.78M |
| June 18, 2025 | 34.97 | 34.75 | 34.75 | 35.18 | 34.29 | 5.95M |
| June 17, 2025 | 36.31 | 35.34 | 35.34 | 36.68 | 35.2 | 8.72M |
| June 16, 2025 | 34.82 | 35.87 | 35.87 | 36.13 | 34.81 | 7.1M |
| June 13, 2025 | 36.48 | 35.11 | 35.11 | 36.75 | 34.98 | 8.83M |
| June 12, 2025 | 35.83 | 36.48 | 36.48 | 36.54 | 35.8 | 7.27M |
| June 11, 2025 | 36.2 | 35.93 | 35.93 | 36.46 | 35.8 | 7.51M |
| June 10, 2025 | 36.25 | 36.33 | 36.33 | 37.05 | 35.81 | 12.87M |
| June 09, 2025 | 35.26 | 36.29 | 36.29 | 37.22 | 35.24 | 13.29M |
| June 06, 2025 | 35.49 | 35.15 | 35.15 | 35.7 | 34.68 | 6.6M |
| June 05, 2025 | 36 | 35.38 | 35.38 | 36.2 | 34.95 | 7.9M |
| June 04, 2025 | 35.75 | 35.93 | 35.93 | 36.37 | 35.4 | 11.6M |
| June 03, 2025 | 33.5 | 35.43 | 35.43 | 35.6 | 33.48 | 12.87M |
| May 30, 2025 | 33.99 | 33.82 | 33.82 | 34.46 | 33.66 | 10M |
