46.69
+2.61(+5.92%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 44.08 | 46.69 | 46.69 | 47.86 | 44.08 | 8.19M |
| August 15, 2025 | 42.75 | 44.08 | 44.08 | 44.4 | 42.2 | 5.89M |
| August 14, 2025 | 42.89 | 42.3 | 42.3 | 43.35 | 42.24 | 5.19M |
| August 13, 2025 | 43.52 | 43.4 | 43.4 | 45.02 | 42.73 | 7.1M |
| August 12, 2025 | 44.55 | 43.89 | 43.89 | 46.46 | 43.57 | 10.45M |
| August 11, 2025 | 41.45 | 45 | 45 | 45.82 | 41.42 | 12.12M |
| August 08, 2025 | 40.87 | 42.15 | 42.15 | 42.28 | 39.79 | 9.84M |
| August 07, 2025 | 42.75 | 41.19 | 41.19 | 42.75 | 39.8 | 13.75M |
| August 06, 2025 | 40.96 | 43.19 | 43.19 | 44.43 | 40.59 | 19.05M |
| August 05, 2025 | 36 | 42.73 | 42.73 | 42.73 | 35.62 | 21.84M |
| August 04, 2025 | 34.66 | 35.61 | 35.61 | 35.61 | 33.92 | 4.2M |
| August 01, 2025 | 34.38 | 34.46 | 34.46 | 35.02 | 33.98 | 3.76M |
| July 31, 2025 | 35.39 | 34.72 | 34.72 | 35.78 | 34.7 | 4.25M |
| July 30, 2025 | 35.67 | 35.45 | 35.45 | 36.8 | 35.1 | 4.02M |
| July 29, 2025 | 35.08 | 35.56 | 35.56 | 35.78 | 34.45 | 3.59M |
| July 28, 2025 | 35.63 | 35.15 | 35.15 | 35.96 | 34 | 5.34M |
| July 25, 2025 | 36.16 | 35.79 | 35.79 | 36.36 | 35.14 | 5.27M |
| July 24, 2025 | 34.01 | 36.13 | 36.13 | 36.69 | 33.67 | 8.66M |
| July 23, 2025 | 33 | 34.47 | 34.47 | 35.01 | 32.67 | 8.26M |
| July 22, 2025 | 33.29 | 33 | 33 | 33.85 | 32.71 | 6.3M |
| July 21, 2025 | 31.48 | 33.61 | 33.61 | 34.93 | 30.58 | 12.42M |
| July 18, 2025 | 31.81 | 31.46 | 31.46 | 32.81 | 31.15 | 9.2M |
| July 17, 2025 | 28.97 | 31.2 | 31.2 | 31.54 | 28.76 | 8.42M |
| July 16, 2025 | 28.58 | 28.92 | 28.92 | 29.24 | 28.39 | 2.38M |
| July 15, 2025 | 28.6 | 28.52 | 28.52 | 28.75 | 28.11 | 1.05M |
| July 14, 2025 | 28.38 | 28.66 | 28.66 | 28.75 | 28.06 | 1.3M |
| July 11, 2025 | 28.32 | 28.18 | 28.18 | 28.43 | 28.07 | 1.22M |
| July 10, 2025 | 28.6 | 28.31 | 28.31 | 28.68 | 28.12 | 1.27M |
| July 09, 2025 | 28.54 | 28.55 | 28.55 | 28.97 | 28.05 | 1.69M |
| July 08, 2025 | 28.46 | 28.9 | 28.9 | 28.98 | 28.34 | 1.71M |
| July 07, 2025 | 28.32 | 28.45 | 28.45 | 28.57 | 27.98 | 724,662 |
| July 04, 2025 | 28.8 | 28.25 | 28.25 | 28.9 | 28.2 | 1.32M |
| July 03, 2025 | 28.44 | 28.79 | 28.79 | 28.87 | 28.42 | 1.06M |
| July 02, 2025 | 28.9 | 28.36 | 28.36 | 28.9 | 28.14 | 1.18M |
| July 01, 2025 | 29.07 | 28.81 | 28.81 | 29.27 | 28.55 | 1.35M |
| June 30, 2025 | 28.7 | 29.07 | 29.07 | 29.4 | 28.5 | 1.88M |
| June 27, 2025 | 28.48 | 28.7 | 28.7 | 29.16 | 28.28 | 2.27M |
| June 26, 2025 | 28.6 | 28.26 | 28.26 | 28.63 | 28.22 | 1.59M |
| June 25, 2025 | 28.52 | 28.48 | 28.48 | 28.57 | 28.15 | 1.58M |
| June 24, 2025 | 27.89 | 28.47 | 28.47 | 28.65 | 27.89 | 1.77M |
| June 23, 2025 | 27.32 | 27.78 | 27.78 | 27.8 | 27.21 | 853,815 |
| June 20, 2025 | 27.47 | 27.55 | 27.55 | 27.98 | 27.12 | 1.39M |
| June 19, 2025 | 28.12 | 27.46 | 27.46 | 28.39 | 27.33 | 1.33M |
| June 18, 2025 | 27.64 | 28.1 | 28.1 | 28.1 | 27.41 | 1.57M |
| June 17, 2025 | 27.7 | 27.77 | 27.77 | 28.06 | 27.47 | 1.04M |
| June 16, 2025 | 27.08 | 27.7 | 27.7 | 27.84 | 26.88 | 1.09M |
| June 13, 2025 | 27.71 | 27.14 | 27.14 | 27.86 | 27.01 | 1.04M |
| June 12, 2025 | 27.75 | 27.97 | 27.97 | 28.08 | 27.57 | 921,687 |
| June 11, 2025 | 27.8 | 27.75 | 27.75 | 28.23 | 27.66 | 1.29M |
| June 10, 2025 | 28.14 | 27.73 | 27.73 | 28.35 | 27.37 | 1.37M |
| June 09, 2025 | 27.58 | 28.21 | 28.21 | 28.61 | 27.3 | 2.12M |
| June 06, 2025 | 27.46 | 27.29 | 27.29 | 27.46 | 26.93 | 886,650 |
| June 05, 2025 | 27.28 | 27.41 | 27.41 | 27.49 | 26.81 | 857,325 |
| June 04, 2025 | 26.8 | 27.05 | 27.05 | 27.59 | 26.75 | 934,450 |
| June 03, 2025 | 26.8 | 26.8 | 26.8 | 27.04 | 26.53 | 752,000 |
| May 30, 2025 | 27.47 | 26.96 | 26.96 | 27.49 | 26.85 | 755,900 |
| May 29, 2025 | 27.01 | 27.48 | 27.48 | 27.58 | 26.9 | 789,000 |
| May 28, 2025 | 26.88 | 26.88 | 26.88 | 27.2 | 26.66 | 645,000 |
| May 27, 2025 | 27.15 | 26.88 | 26.88 | 27.29 | 26.66 | 810,100 |
| May 26, 2025 | 27.23 | 27.25 | 27.25 | 27.52 | 27.02 | 772,750 |