44.40
+0.62(+1.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 43.99 | 44.4 | 44.4 | 44.79 | 43.73 | 2.42M |
| August 15, 2025 | 43.21 | 43.78 | 43.78 | 44.03 | 43.04 | 1.43M |
| August 14, 2025 | 43.52 | 43.23 | 43.23 | 44.56 | 43.21 | 2.75M |
| August 13, 2025 | 43.62 | 43.66 | 43.66 | 44.29 | 42.62 | 2.52M |
| August 12, 2025 | 44 | 43.44 | 43.44 | 44.43 | 43.33 | 2.03M |
| August 11, 2025 | 43.5 | 44.17 | 44.17 | 44.66 | 43.33 | 2.72M |
| August 08, 2025 | 44.55 | 43.3 | 43.3 | 44.68 | 43.19 | 3.28M |
| August 07, 2025 | 45.02 | 45.13 | 45.13 | 45.45 | 42.2 | 5.57M |
| August 06, 2025 | 44.3 | 45.74 | 45.74 | 46.14 | 44.21 | 3.07M |
| August 05, 2025 | 43.92 | 44.29 | 44.29 | 44.56 | 43.92 | 1.46M |
| August 04, 2025 | 44.02 | 44 | 44 | 44.36 | 43.72 | 1.86M |
| August 01, 2025 | 44.91 | 44.11 | 44.11 | 45.01 | 44 | 2.03M |
| July 31, 2025 | 46.38 | 44.9 | 44.9 | 46.54 | 44.74 | 2.12M |
| July 30, 2025 | 44.65 | 46.56 | 46.56 | 46.6 | 44.65 | 2.88M |
| July 29, 2025 | 46.43 | 44.89 | 44.89 | 46.46 | 44.68 | 2.79M |
| July 28, 2025 | 46.42 | 45.89 | 45.89 | 46.42 | 45.68 | 1.33M |
| July 25, 2025 | 47.57 | 46 | 46 | 47.65 | 45.99 | 1.87M |
| July 24, 2025 | 47.12 | 47.34 | 47.34 | 47.46 | 46.8 | 893,704 |
| July 23, 2025 | 47.37 | 47 | 47 | 47.84 | 46.88 | 1.38M |
| July 22, 2025 | 46.18 | 47.37 | 47.37 | 47.68 | 45.92 | 2.11M |
| July 21, 2025 | 46.73 | 46.17 | 46.17 | 46.73 | 45.61 | 1.64M |
| July 18, 2025 | 46.56 | 46.27 | 46.27 | 46.6 | 45.9 | 1.51M |
| July 17, 2025 | 46.08 | 46.31 | 46.31 | 47.48 | 46 | 2.38M |
| July 16, 2025 | 48.1 | 46.27 | 46.27 | 48.47 | 44.8 | 4.94M |
| July 15, 2025 | 48.99 | 48 | 48 | 49.34 | 47.61 | 1.88M |
| July 14, 2025 | 48.79 | 49.09 | 49.09 | 49.76 | 48.5 | 1.27M |
| July 11, 2025 | 48.5 | 48.81 | 48.81 | 48.99 | 48.11 | 2.02M |
| July 10, 2025 | 49.3 | 48.63 | 48.63 | 50.7 | 47.5 | 3.41M |
| July 09, 2025 | 48.28 | 49.33 | 49.33 | 49.8 | 47.9 | 2.94M |
| July 08, 2025 | 48.9 | 48.33 | 48.33 | 49.15 | 47.88 | 1.86M |
| July 07, 2025 | 48.4 | 48.9 | 48.9 | 49.7 | 47.31 | 3.26M |
| July 04, 2025 | 48.19 | 48.4 | 48.4 | 48.9 | 48 | 1.44M |
| July 03, 2025 | 48.52 | 48.34 | 48.34 | 48.83 | 47.88 | 1.89M |
| July 02, 2025 | 49.65 | 48.6 | 48.6 | 51 | 48.12 | 2.58M |
| July 01, 2025 | 48.54 | 49.6 | 49.6 | 49.98 | 48.2 | 2.16M |
| June 30, 2025 | 47.01 | 48.77 | 48.77 | 48.86 | 47 | 2.32M |
| June 27, 2025 | 47.55 | 47.19 | 47.19 | 48.4 | 46.93 | 1.82M |
| June 26, 2025 | 48.78 | 47.56 | 47.56 | 48.88 | 47.33 | 1.64M |
| June 25, 2025 | 49.06 | 48.9 | 48.4 | 49.47 | 48.18 | 1.37M |
| June 24, 2025 | 47.4 | 48.85 | 48.35 | 49.38 | 47.4 | 2.64M |
| June 23, 2025 | 47 | 47.54 | 47.05 | 47.62 | 46.61 | 2.05M |
| June 20, 2025 | 47.51 | 47.39 | 47.39 | 48.95 | 47.24 | 1.81M |
| June 19, 2025 | 48.2 | 47.8 | 47.8 | 48.64 | 46.95 | 1.99M |
| June 18, 2025 | 48.36 | 48.42 | 48.42 | 49.09 | 47.94 | 1.99M |
| June 17, 2025 | 49.62 | 48.36 | 48.36 | 50.34 | 48 | 3.24M |
| June 16, 2025 | 50.8 | 49.6 | 49.6 | 50.8 | 48.91 | 3.44M |
| June 13, 2025 | 52.8 | 51.05 | 51.05 | 53.1 | 50.88 | 3.6M |
| June 12, 2025 | 53.48 | 52.82 | 52.82 | 54.97 | 52.62 | 2.95M |
| June 11, 2025 | 53.75 | 53.83 | 53.83 | 54.97 | 53.43 | 1.82M |
| June 10, 2025 | 53.58 | 54.03 | 54.03 | 55 | 52.03 | 3.33M |
| June 09, 2025 | 50.4 | 52.36 | 52.36 | 52.61 | 49.67 | 3.86M |
| June 06, 2025 | 54.1 | 50 | 50 | 54.41 | 49.1 | 7.12M |
| June 05, 2025 | 55.4 | 54.31 | 54.31 | 57.2 | 54.1 | 5M |
| June 04, 2025 | 52.93 | 55.25 | 55.25 | 55.79 | 52.35 | 4.81M |
| June 03, 2025 | 52.6 | 52.84 | 52.84 | 53.45 | 50.18 | 4.82M |
| May 30, 2025 | 54.45 | 53.51 | 53.51 | 55.5 | 53.01 | 3.16M |
| May 29, 2025 | 54.19 | 54.44 | 54.44 | 55.19 | 53 | 4.18M |
| May 28, 2025 | 53.41 | 54.1 | 54.1 | 54.9 | 52.95 | 3.75M |
| May 27, 2025 | 53.8 | 53.41 | 53.41 | 55 | 52.93 | 3.81M |
| May 26, 2025 | 52.49 | 53.45 | 53.45 | 54.35 | 51.83 | 4.16M |