45.53
+0.26(+0.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 45.84 | 45.27 | 45.27 | 46.34 | 44.93 | 3.98M |
| August 18, 2025 | 47.4 | 46 | 46 | 47.46 | 45.79 | 5.17M |
| August 15, 2025 | 45.35 | 46.1 | 46.1 | 46.48 | 45.06 | 4.58M |
| August 14, 2025 | 46.99 | 45.66 | 45.66 | 47.46 | 45 | 6.96M |
| August 13, 2025 | 49.25 | 47.47 | 47.47 | 49.5 | 46.71 | 8.01M |
| August 12, 2025 | 48.85 | 50.06 | 50.06 | 52.75 | 47.78 | 9.29M |
| August 11, 2025 | 49.99 | 48.84 | 48.84 | 50.47 | 47.5 | 10.07M |
| August 08, 2025 | 42.63 | 51.24 | 51.24 | 51.24 | 41.8 | 10.35M |
| August 07, 2025 | 41.91 | 42.7 | 42.7 | 43.06 | 40.88 | 5.22M |
| August 06, 2025 | 40.45 | 42.33 | 42.33 | 42.37 | 40.1 | 5.1M |
| August 05, 2025 | 40.02 | 40.46 | 40.46 | 41.38 | 39.98 | 4.38M |
| August 04, 2025 | 37.6 | 39.98 | 39.98 | 40.16 | 37.6 | 4.59M |
| August 01, 2025 | 37.06 | 37.68 | 37.68 | 37.9 | 36.99 | 1.85M |
| July 31, 2025 | 37.85 | 37.04 | 37.04 | 38.39 | 36.88 | 2.31M |
| July 30, 2025 | 37.76 | 38.04 | 38.04 | 38.47 | 37.36 | 2.45M |
| July 29, 2025 | 37.68 | 37.75 | 37.75 | 38.57 | 37.41 | 2.55M |
| July 28, 2025 | 37.22 | 37.85 | 37.85 | 38.5 | 37.15 | 3.31M |
| July 25, 2025 | 36.18 | 37.22 | 37.22 | 37.45 | 35.8 | 2.97M |
| July 24, 2025 | 36.03 | 36.18 | 36.18 | 36.54 | 36.03 | 1.23M |
| July 23, 2025 | 36.58 | 36.06 | 36.06 | 36.58 | 35.9 | 1.63M |
| July 22, 2025 | 37.16 | 36.64 | 36.54 | 37.37 | 36.5 | 2.61M |
| July 21, 2025 | 36 | 37.18 | 37.08 | 37.73 | 35.95 | 3.72M |
| July 18, 2025 | 36.22 | 36.14 | 36.04 | 36.29 | 35.6 | 1.49M |
| July 17, 2025 | 35.62 | 36.15 | 36.05 | 36.32 | 35.41 | 1.57M |
| July 16, 2025 | 35.5 | 35.85 | 35.75 | 36.1 | 35.31 | 1.68M |
| July 15, 2025 | 35.63 | 35.5 | 35.4 | 36.36 | 35.15 | 1.66M |
| July 14, 2025 | 35.33 | 35.93 | 35.83 | 36.1 | 35.17 | 1.88M |
| July 11, 2025 | 34.78 | 35.45 | 35.35 | 35.56 | 34.4 | 1.77M |
| July 10, 2025 | 35.37 | 34.78 | 34.69 | 35.37 | 34.42 | 1.65M |
| July 09, 2025 | 35.86 | 35.29 | 35.29 | 36.1 | 35.04 | 2.04M |
| July 08, 2025 | 35.8 | 35.61 | 35.61 | 35.83 | 35.35 | 1.81M |
| July 07, 2025 | 35.21 | 35.42 | 35.42 | 35.59 | 34.81 | 1.6M |
| July 04, 2025 | 36.08 | 35.3 | 35.3 | 36.29 | 35.12 | 1.62M |
| July 03, 2025 | 35.44 | 35.9 | 35.9 | 36.06 | 35.25 | 1.73M |
| July 02, 2025 | 36.35 | 35.6 | 35.6 | 36.55 | 35.36 | 2.11M |
| July 01, 2025 | 36.66 | 36.48 | 36.48 | 37.3 | 36.17 | 3.22M |
| June 30, 2025 | 35.79 | 36.3 | 36.3 | 36.64 | 35.54 | 2.9M |
| June 27, 2025 | 36.11 | 35.57 | 35.57 | 36.69 | 35.5 | 2.43M |
| June 26, 2025 | 36.45 | 36.2 | 36.2 | 37.95 | 36 | 3.92M |
| June 25, 2025 | 36.88 | 36.45 | 36.45 | 36.88 | 35.97 | 2.18M |
| June 24, 2025 | 35.63 | 36.42 | 36.42 | 36.99 | 35.63 | 2.68M |
| June 23, 2025 | 35.29 | 35.6 | 35.6 | 35.99 | 34.92 | 2.86M |
| June 20, 2025 | 35.99 | 35.79 | 35.79 | 36.47 | 35.66 | 2.28M |
| June 19, 2025 | 37.62 | 36.18 | 36.18 | 37.85 | 35.9 | 2.59M |
| June 18, 2025 | 37.81 | 37.48 | 37.48 | 37.91 | 37.15 | 1.93M |
| June 17, 2025 | 38.7 | 37.87 | 37.87 | 39.2 | 37.79 | 2.27M |
| June 16, 2025 | 38.1 | 38.6 | 38.6 | 39.15 | 37.76 | 2.75M |
| June 13, 2025 | 39.15 | 38.1 | 38.1 | 39.42 | 37.92 | 4.88M |
| June 12, 2025 | 39.11 | 39.66 | 39.66 | 40.46 | 38.6 | 4.77M |
| June 11, 2025 | 38.36 | 39.34 | 39.34 | 39.94 | 37.88 | 5.76M |
| June 10, 2025 | 39.46 | 38.61 | 38.61 | 39.87 | 37.94 | 5.77M |
| June 09, 2025 | 39.78 | 39.46 | 39.46 | 40.11 | 38.85 | 7.43M |
| June 06, 2025 | 40.5 | 39.81 | 39.81 | 42.68 | 39.27 | 12.1M |
| June 05, 2025 | 39.31 | 39.19 | 39.19 | 40.18 | 38.6 | 5.84M |
| June 04, 2025 | 40.31 | 39.19 | 39.19 | 41.57 | 38.82 | 9.22M |
| June 03, 2025 | 41.2 | 40.43 | 40.43 | 41.86 | 39.65 | 7.17M |
| May 30, 2025 | 42.38 | 41.21 | 41.21 | 42.51 | 39.22 | 12.59M |
| May 29, 2025 | 38.02 | 42.94 | 42.94 | 44.58 | 37.75 | 15.24M |
| May 28, 2025 | 40.11 | 37.15 | 37.15 | 40.4 | 37.15 | 10.69M |
| May 27, 2025 | 40 | 40.04 | 40.04 | 40.93 | 38.86 | 13.1M |