45.39
-2.03(-4.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 44.9 | 47.42 | 47.42 | 47.67 | 44.67 | 11.5M |
| September 04, 2025 | 47.3 | 44.72 | 44.72 | 48.49 | 43.96 | 11.53M |
| September 03, 2025 | 47.77 | 46.81 | 46.81 | 48.66 | 46.47 | 14.13M |
| September 02, 2025 | 55.93 | 48.67 | 48.67 | 56.01 | 48.09 | 26.37M |
| September 01, 2025 | 50.8 | 56.42 | 56.42 | 58.5 | 50.69 | 33.3M |
| August 29, 2025 | 50 | 50.39 | 50.39 | 50.5 | 48.66 | 16.5M |
| August 28, 2025 | 48.08 | 49.81 | 49.81 | 50.06 | 46.96 | 17.31M |
| August 27, 2025 | 48.82 | 48.48 | 48.48 | 51.47 | 48.48 | 16.04M |
| August 26, 2025 | 50.91 | 48.91 | 48.91 | 51.59 | 48.8 | 15.61M |
| August 25, 2025 | 50.51 | 50.91 | 50.91 | 51.78 | 49.6 | 16.55M |
| August 22, 2025 | 48 | 49.91 | 49.91 | 50.5 | 47.13 | 16.1M |
| August 21, 2025 | 52.5 | 48.42 | 48.42 | 52.9 | 47.68 | 20.2M |
| August 20, 2025 | 53.8 | 52.4 | 52.4 | 53.93 | 51.26 | 18.67M |
| August 19, 2025 | 56.15 | 56.03 | 56.03 | 58 | 54.29 | 28.63M |
| August 18, 2025 | 53 | 59.5 | 59.5 | 61.5 | 49.5 | 32.11M |
| August 15, 2025 | 48.87 | 51.71 | 51.71 | 55 | 48.87 | 28.7M |
| August 14, 2025 | 51.51 | 48.63 | 48.63 | 53.98 | 47.37 | 22.78M |
| August 13, 2025 | 50 | 52.3 | 52.3 | 52.3 | 46.46 | 28.01M |
| August 12, 2025 | 50.8 | 48.89 | 48.89 | 51 | 47 | 24.29M |
| August 11, 2025 | 48.28 | 52.17 | 52.17 | 52.88 | 48 | 28.45M |
| August 08, 2025 | 46.42 | 50 | 50 | 51.22 | 45.68 | 27.75M |
| August 07, 2025 | 45.39 | 47.79 | 47.79 | 49.77 | 45.39 | 33.79M |
| August 06, 2025 | 42.22 | 47.12 | 47.12 | 47.12 | 42.22 | 29.65M |
| August 05, 2025 | 34.87 | 39.27 | 39.27 | 40.17 | 34.18 | 27.69M |
| August 04, 2025 | 34.01 | 36.9 | 36.9 | 38.6 | 34.01 | 23.76M |
| August 01, 2025 | 34.79 | 32.67 | 32.67 | 36.27 | 32.56 | 23.91M |
| July 31, 2025 | 29.61 | 33.35 | 33.35 | 33.8 | 29.61 | 16.55M |
| July 30, 2025 | 29.57 | 29.56 | 29.56 | 29.92 | 29.01 | 4.39M |
| July 29, 2025 | 29.08 | 29.66 | 29.66 | 29.83 | 28.38 | 6.01M |
| July 28, 2025 | 28.82 | 29.05 | 29.05 | 29.39 | 28.72 | 3.76M |
| July 25, 2025 | 27.98 | 28.69 | 28.69 | 28.84 | 27.86 | 4.54M |
| July 24, 2025 | 28.15 | 27.96 | 27.96 | 28.35 | 27.8 | 3.05M |
| July 23, 2025 | 28.43 | 28.08 | 28.08 | 28.65 | 28.04 | 2.99M |
| July 22, 2025 | 28.78 | 28.54 | 28.54 | 29.16 | 28.43 | 3.11M |
| July 21, 2025 | 28.84 | 28.94 | 28.94 | 29.08 | 28.3 | 3.97M |
| July 18, 2025 | 29.3 | 29 | 29 | 29.56 | 28.93 | 2.98M |
| July 17, 2025 | 28.4 | 29.3 | 29.3 | 29.35 | 28.18 | 4.31M |
| July 16, 2025 | 29 | 28.5 | 28.5 | 29.7 | 28.46 | 4.45M |
| July 15, 2025 | 28.22 | 28.96 | 28.96 | 29.23 | 28.13 | 5.8M |
| July 14, 2025 | 28.23 | 28.31 | 28.31 | 28.47 | 28.02 | 3.6M |
| July 11, 2025 | 28.5 | 28.2 | 28.2 | 28.78 | 28.05 | 4.93M |
| July 10, 2025 | 29.49 | 28.72 | 28.72 | 30.36 | 28.51 | 5.6M |
| July 09, 2025 | 29.87 | 29.46 | 29.46 | 30.43 | 29.33 | 3.66M |
| July 08, 2025 | 29.1 | 29.87 | 29.87 | 30.28 | 28.81 | 4.4M |
| July 07, 2025 | 28.87 | 29.06 | 29.06 | 29.45 | 28.6 | 3.35M |
| July 04, 2025 | 29.82 | 28.8 | 28.8 | 29.89 | 28.6 | 4.82M |
| July 03, 2025 | 29.64 | 29.83 | 29.83 | 30.05 | 29.41 | 3.26M |
| July 02, 2025 | 30.18 | 29.71 | 29.71 | 31.03 | 29.57 | 5.79M |
| July 01, 2025 | 30.18 | 30.27 | 30.27 | 30.46 | 29.58 | 5.62M |
| June 30, 2025 | 29.99 | 30.17 | 30.17 | 30.5 | 29.02 | 8.9M |
| June 27, 2025 | 31 | 30.55 | 30.55 | 31.86 | 29.53 | 12.01M |
| June 26, 2025 | 29.1 | 29.35 | 29.35 | 30.28 | 29.1 | 12.02M |
| June 25, 2025 | 26.9 | 28.19 | 28.19 | 28.65 | 26.75 | 8.72M |
| June 24, 2025 | 26.32 | 26.93 | 26.93 | 27.1 | 26.32 | 3.96M |
| June 23, 2025 | 26.08 | 26.4 | 26.4 | 26.48 | 26.02 | 3.91M |
| June 20, 2025 | 26.43 | 26.35 | 26.35 | 27.35 | 26.35 | 6.75M |
| June 19, 2025 | 28.98 | 27.18 | 27.18 | 28.98 | 26.62 | 14.03M |
| June 18, 2025 | 26.43 | 26.45 | 26.45 | 26.66 | 25.89 | 4.18M |
| June 17, 2025 | 26.28 | 26.39 | 26.39 | 26.68 | 25.74 | 4.53M |
| June 16, 2025 | 25.58 | 26.24 | 26.24 | 26.52 | 25.2 | 5.94M |