45.90
+0.7(+1.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 45.25 | 45.9 | 45.9 | 46.25 | 45.21 | 5.8M |
| August 15, 2025 | 44.5 | 45.2 | 45.2 | 45.24 | 44.39 | 3.95M |
| August 14, 2025 | 45.72 | 44.5 | 44.5 | 45.85 | 44.5 | 4.45M |
| August 13, 2025 | 45.7 | 45.72 | 45.72 | 45.97 | 45.27 | 4.29M |
| August 12, 2025 | 45.71 | 45.52 | 45.52 | 45.85 | 45.23 | 3.07M |
| August 11, 2025 | 45 | 45.61 | 45.61 | 45.65 | 44.94 | 3.2M |
| August 08, 2025 | 45.6 | 45.05 | 45.05 | 45.75 | 45.04 | 3.04M |
| August 07, 2025 | 45.55 | 45.61 | 45.61 | 46.14 | 45.49 | 3.8M |
| August 06, 2025 | 45.78 | 45.53 | 45.53 | 45.85 | 45.43 | 2.73M |
| August 05, 2025 | 44.96 | 45.69 | 45.69 | 45.99 | 44.9 | 4.45M |
| August 04, 2025 | 44.84 | 44.87 | 44.87 | 44.9 | 44.39 | 2.68M |
| August 01, 2025 | 44.89 | 44.98 | 44.98 | 45.45 | 44.65 | 3.47M |
| July 31, 2025 | 45.54 | 44.85 | 44.85 | 45.54 | 44.65 | 4.05M |
| July 30, 2025 | 46.12 | 45.68 | 45.68 | 46.17 | 45.01 | 4.29M |
| July 29, 2025 | 46.39 | 45.99 | 45.99 | 46.39 | 45.35 | 3.49M |
| July 28, 2025 | 46.41 | 45.84 | 45.84 | 46.42 | 45.61 | 4.48M |
| July 25, 2025 | 46.14 | 46.41 | 46.41 | 46.92 | 45.76 | 7.34M |
| July 24, 2025 | 45.46 | 46.84 | 46.84 | 47.07 | 45.15 | 9.07M |
| July 23, 2025 | 45.08 | 45.46 | 45.46 | 45.95 | 44.98 | 7.23M |
| July 22, 2025 | 44.44 | 45.02 | 45.02 | 45.38 | 44.4 | 5.88M |
| July 21, 2025 | 44.29 | 44.43 | 44.43 | 44.5 | 44.08 | 3.38M |
| July 18, 2025 | 44.22 | 44.22 | 44.22 | 44.39 | 44 | 2.51M |
| July 17, 2025 | 44.11 | 44.08 | 44.08 | 44.15 | 43.81 | 2.92M |
| July 16, 2025 | 44.01 | 44.1 | 44.1 | 44.52 | 43.95 | 2.89M |
| July 15, 2025 | 44.8 | 44.09 | 44.09 | 44.95 | 43.72 | 3.48M |
| July 14, 2025 | 44.28 | 44.76 | 44.76 | 44.85 | 44.1 | 3.82M |
| July 11, 2025 | 44.2 | 44.29 | 44.29 | 44.43 | 44.08 | 3.7M |
| July 10, 2025 | 44.04 | 44.19 | 44.19 | 44.37 | 43.7 | 3.6M |
| July 09, 2025 | 44.3 | 44.34 | 44.34 | 44.99 | 44 | 4.03M |
| July 08, 2025 | 43.95 | 44.21 | 44.21 | 44.5 | 43.91 | 3.9M |
| July 07, 2025 | 43.5 | 43.84 | 43.84 | 44.15 | 43.31 | 2.04M |
| July 04, 2025 | 44.47 | 43.57 | 43.57 | 44.47 | 43.12 | 3.87M |
| July 03, 2025 | 43.95 | 44.18 | 44.18 | 44.69 | 43.9 | 3.04M |
| July 02, 2025 | 44.39 | 43.95 | 43.95 | 44.52 | 43.79 | 3.15M |
| July 01, 2025 | 44.23 | 44.56 | 44.56 | 44.66 | 44.04 | 3.53M |
| June 30, 2025 | 43.9 | 44.22 | 44.22 | 44.25 | 43.58 | 3.19M |
| June 27, 2025 | 43.77 | 43.89 | 43.89 | 44.24 | 43.7 | 2.64M |
| June 26, 2025 | 44.1 | 43.77 | 43.77 | 44.29 | 43.66 | 3.4M |
| June 25, 2025 | 44 | 44.09 | 44.09 | 44.18 | 43.45 | 3.92M |
| June 24, 2025 | 43.28 | 43.73 | 43.73 | 43.94 | 43.18 | 3.73M |
| June 23, 2025 | 42.62 | 43.14 | 43.14 | 43.23 | 42.52 | 2.89M |
| June 20, 2025 | 43.76 | 42.83 | 42.83 | 43.95 | 42.77 | 4.47M |
| June 19, 2025 | 44.73 | 43.75 | 43.75 | 44.95 | 43.52 | 4.32M |
| June 18, 2025 | 45.27 | 44.73 | 44.73 | 45.3 | 44.43 | 3.39M |
| June 17, 2025 | 45.95 | 45.18 | 45.18 | 46.25 | 45.05 | 4.95M |
| June 16, 2025 | 46 | 45.83 | 45.83 | 46.28 | 45.53 | 4.65M |
| June 13, 2025 | 47.84 | 46.06 | 46.06 | 47.88 | 46.04 | 10.29M |
| June 12, 2025 | 48.1 | 48.3 | 48.3 | 49.15 | 47.92 | 6.41M |
| June 11, 2025 | 48.27 | 48.1 | 48.1 | 48.88 | 47.95 | 5.37M |
| June 10, 2025 | 48.05 | 48.57 | 48.57 | 48.98 | 47.19 | 9.02M |
| June 09, 2025 | 47.7 | 48.07 | 48.07 | 48.39 | 47.2 | 6.41M |
| June 06, 2025 | 49 | 47.56 | 47.56 | 49 | 47.42 | 6.69M |
| June 05, 2025 | 49.8 | 48.66 | 48.66 | 50 | 48.5 | 10.17M |
| June 04, 2025 | 49.03 | 50 | 50 | 50.33 | 49.02 | 16.2M |
| June 03, 2025 | 44.21 | 49.35 | 49.35 | 50.76 | 44 | 24.14M |
| May 30, 2025 | 44.46 | 44.21 | 44.21 | 44.9 | 44 | 2.96M |
| May 29, 2025 | 45.18 | 45.04 | 44.44 | 45.35 | 44.64 | 4.03M |
| May 28, 2025 | 45.6 | 45.29 | 44.69 | 46.1 | 45.19 | 4.05M |
| May 27, 2025 | 44.85 | 45.71 | 45.1 | 46.26 | 44.73 | 5.72M |
| May 26, 2025 | 43.97 | 45.12 | 44.52 | 45.28 | 43.88 | 5.83M |