45.45
-0.87(-1.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 45.91 | 45.45 | 45.45 | 47 | 44.64 | 8.47M |
| August 15, 2025 | 41.48 | 46.32 | 46.32 | 46.87 | 41.48 | 11.95M |
| August 14, 2025 | 46.58 | 41.68 | 41.68 | 46.66 | 41.6 | 10.12M |
| August 13, 2025 | 48.51 | 46.69 | 46.69 | 49.3 | 46 | 10.87M |
| August 12, 2025 | 46.2 | 49.5 | 49.5 | 49.99 | 43.97 | 17.13M |
| August 11, 2025 | 42 | 47.82 | 47.82 | 47.82 | 40.2 | 11.76M |
| August 08, 2025 | 40.5 | 39.85 | 39.85 | 42.72 | 39.56 | 7.79M |
| August 07, 2025 | 41.68 | 41.5 | 41.5 | 41.68 | 38.96 | 9.21M |
| August 06, 2025 | 38.43 | 41.68 | 41.68 | 44 | 37.09 | 11.25M |
| August 05, 2025 | 35.63 | 37.99 | 37.99 | 39.78 | 35.5 | 11.58M |
| August 04, 2025 | 35.61 | 35.98 | 35.98 | 35.98 | 34.33 | 6.55M |
| August 01, 2025 | 33.44 | 35.61 | 35.61 | 35.62 | 33.22 | 10.15M |
| July 31, 2025 | 33.12 | 33.44 | 33.44 | 33.8 | 32.84 | 5.78M |
| July 30, 2025 | 32.7 | 33.41 | 33.41 | 34.4 | 32.52 | 9.28M |
| July 29, 2025 | 32.95 | 32.54 | 32.54 | 32.98 | 32.26 | 2.68M |
| July 28, 2025 | 32.5 | 32.97 | 32.97 | 33.2 | 32.34 | 4.7M |
| July 25, 2025 | 32.1 | 32.28 | 32.28 | 32.45 | 32 | 2.36M |
| July 24, 2025 | 31.85 | 32.23 | 32.23 | 32.37 | 31.85 | 2.65M |
| July 23, 2025 | 32.02 | 31.65 | 31.65 | 32.19 | 31.58 | 2.82M |
| July 22, 2025 | 32.65 | 32.12 | 32.12 | 32.67 | 32.07 | 3.17M |
| July 21, 2025 | 32.18 | 32.67 | 32.67 | 32.79 | 32.18 | 3.25M |
| July 18, 2025 | 32.41 | 32.16 | 32.16 | 32.49 | 32.01 | 2.43M |
| July 17, 2025 | 32.34 | 32.35 | 32.35 | 32.42 | 32.15 | 2.1M |
| July 16, 2025 | 32.29 | 32.3 | 32.3 | 32.69 | 32.15 | 2.53M |
| July 15, 2025 | 32.6 | 32.38 | 32.38 | 32.85 | 31.89 | 2.96M |
| July 14, 2025 | 32.3 | 32.78 | 32.78 | 32.87 | 32.25 | 2.69M |
| July 11, 2025 | 32.47 | 32.4 | 32.4 | 32.51 | 32.02 | 2.93M |
| July 10, 2025 | 33 | 32.46 | 32.46 | 33 | 32.29 | 3.36M |
| July 09, 2025 | 33.3 | 32.82 | 32.82 | 33.48 | 32.71 | 3.97M |
| July 08, 2025 | 33.43 | 33.28 | 33.28 | 33.48 | 32.9 | 3.5M |
| July 07, 2025 | 32.9 | 33.29 | 33.29 | 33.32 | 32.88 | 3.09M |
| July 04, 2025 | 33.16 | 33.14 | 33.14 | 33.71 | 32.82 | 4.84M |
| July 03, 2025 | 34 | 33.48 | 33.48 | 34.3 | 33.35 | 6.73M |
| July 02, 2025 | 34.38 | 34.88 | 34.88 | 35.08 | 33.71 | 8.53M |
| July 01, 2025 | 35.63 | 34.39 | 34.39 | 35.79 | 34.03 | 11.57M |
| June 30, 2025 | 36 | 36.31 | 36.31 | 36.95 | 35.12 | 14.72M |
| June 27, 2025 | 46.42 | 38.23 | 38.23 | 48.49 | 38.12 | 22.53M |
| June 26, 2025 | 33.88 | 40.66 | 40.66 | 40.66 | 33.31 | 13.38M |
| June 25, 2025 | 34.49 | 33.88 | 33.88 | 34.5 | 32.65 | 9.34M |
| June 24, 2025 | 30.18 | 34.14 | 34.14 | 34.79 | 29.86 | 10.79M |
| June 23, 2025 | 28.68 | 29.8 | 29.8 | 29.98 | 28.42 | 7.14M |
| June 20, 2025 | 28.38 | 28.18 | 28.18 | 29.17 | 27.57 | 3.46M |
| June 19, 2025 | 29.23 | 28.48 | 28.18 | 29.49 | 28.03 | 3.42M |
| June 18, 2025 | 29.3 | 29.34 | 29.03 | 29.5 | 28.88 | 3.19M |
| June 17, 2025 | 29.24 | 29.38 | 29.07 | 29.99 | 28.89 | 5.26M |
| June 16, 2025 | 29.02 | 29.55 | 29.24 | 30.55 | 28.5 | 6.82M |
| June 13, 2025 | 28.44 | 27.38 | 27.09 | 28.75 | 27.35 | 2.87M |
| June 12, 2025 | 28.2 | 28.75 | 28.45 | 29.12 | 27.82 | 3.53M |
| June 11, 2025 | 27.79 | 28.21 | 27.91 | 28.57 | 27.48 | 3.7M |
| June 10, 2025 | 27.8 | 27.41 | 27.12 | 28.1 | 26.9 | 1.75M |
| June 09, 2025 | 27.89 | 27.92 | 27.63 | 28.18 | 27.7 | 1.39M |
| June 06, 2025 | 28.03 | 27.8 | 27.51 | 28.03 | 27.48 | 1.52M |
| June 05, 2025 | 27.55 | 27.9 | 27.61 | 27.97 | 27.21 | 1.96M |
| June 04, 2025 | 27.58 | 27.54 | 27.25 | 27.74 | 27.11 | 1.73M |
| June 03, 2025 | 26.95 | 27.31 | 27.02 | 27.96 | 26.95 | 2.13M |
| May 30, 2025 | 28.25 | 27.04 | 26.76 | 28.42 | 27 | 2.63M |
| May 29, 2025 | 27.6 | 28.26 | 27.96 | 28.7 | 27.55 | 3.02M |
| May 28, 2025 | 28 | 27.71 | 27.42 | 28.88 | 27.53 | 2.36M |
| May 27, 2025 | 28.42 | 27.87 | 27.87 | 28.67 | 27.73 | 2.37M |
| May 26, 2025 | 28.21 | 28.31 | 28.31 | 28.4 | 27.33 | 3.18M |