45.60
+1.15(+2.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 44.17 | 44.45 | 44.45 | 47 | 43.9 | 476.72M |
| August 18, 2025 | 39.7 | 42.9 | 42.9 | 42.9 | 38.55 | 286.12M |
| August 15, 2025 | 38 | 39 | 39 | 39.22 | 37.91 | 237.12M |
| August 14, 2025 | 37.55 | 38.35 | 38.35 | 39.28 | 37.21 | 286.79M |
| August 13, 2025 | 37.47 | 37.59 | 37.59 | 37.8 | 37.33 | 150.45M |
| August 12, 2025 | 38.1 | 37.47 | 37.47 | 38.3 | 37.02 | 192.92M |
| August 11, 2025 | 38.68 | 38.65 | 38.65 | 39.2 | 37.88 | 208.12M |
| August 08, 2025 | 38 | 38.69 | 38.69 | 39.76 | 37.86 | 278.88M |
| August 07, 2025 | 36.61 | 38.81 | 38.81 | 39.39 | 35.53 | 395.66M |
| August 06, 2025 | 36.45 | 36.61 | 36.61 | 36.98 | 36.08 | 158.51M |
| August 05, 2025 | 36.44 | 36.45 | 36.45 | 36.67 | 35.95 | 133.59M |
| August 04, 2025 | 35.7 | 36.3 | 36.3 | 36.35 | 35.7 | 157.44M |
| August 01, 2025 | 37.3 | 36 | 36 | 37.4 | 35.89 | 258.98M |
| July 31, 2025 | 38.44 | 37.5 | 37.5 | 38.71 | 37.15 | 279.07M |
| July 30, 2025 | 39.65 | 39.59 | 39.59 | 39.95 | 37.89 | 351.82M |
| July 29, 2025 | 39.3 | 39.43 | 39.43 | 39.96 | 38.89 | 241.11M |
| July 28, 2025 | 38.16 | 40.06 | 40.06 | 40.42 | 38.01 | 334.17M |
| July 25, 2025 | 38.2 | 38.25 | 38.25 | 39.65 | 36.99 | 411.66M |
| July 24, 2025 | 34.69 | 38.14 | 38.14 | 38.49 | 34.64 | 421.61M |
| July 23, 2025 | 34.12 | 34.99 | 34.99 | 36.09 | 33.58 | 327.94M |
| July 22, 2025 | 34.52 | 34.37 | 34.37 | 35.64 | 34.03 | 308.25M |
| July 21, 2025 | 33 | 35.05 | 35.05 | 35.75 | 32.03 | 429.15M |
| July 18, 2025 | 30 | 32.96 | 32.96 | 33 | 29.83 | 458.8M |
| July 17, 2025 | 28.8 | 30 | 30 | 30.49 | 28.23 | 249.89M |
| July 16, 2025 | 29.15 | 29.04 | 29.04 | 29.78 | 28.81 | 195.17M |
| July 15, 2025 | 30.01 | 29 | 29 | 30.68 | 28.85 | 310.77M |
| July 14, 2025 | 30.99 | 29.88 | 29.88 | 31.9 | 29.71 | 473.5M |
| July 11, 2025 | 28.6 | 29.71 | 29.71 | 29.71 | 28 | 342.64M |
| July 10, 2025 | 26.5 | 27.01 | 27.01 | 27.01 | 25.7 | 296.95M |
| July 09, 2025 | 24.9 | 24.55 | 24.55 | 24.95 | 24.5 | 41.61M |
| July 08, 2025 | 24.43 | 24.89 | 24.89 | 25.05 | 24.43 | 63.42M |
| July 07, 2025 | 24.45 | 24.42 | 24.42 | 24.58 | 24.33 | 24.35M |
| July 04, 2025 | 24.57 | 24.42 | 24.42 | 24.63 | 24.3 | 35.21M |
| July 03, 2025 | 24.58 | 24.63 | 24.63 | 24.67 | 24.39 | 34.04M |
| July 02, 2025 | 24.8 | 24.58 | 24.58 | 24.8 | 24.55 | 36.2M |
| July 01, 2025 | 24.9 | 24.86 | 24.86 | 24.91 | 24.63 | 42.35M |
| June 30, 2025 | 24.54 | 24.9 | 24.9 | 25.06 | 24.41 | 74.54M |
| June 27, 2025 | 24.33 | 24.4 | 24.4 | 24.7 | 24.31 | 47.31M |
| June 26, 2025 | 24.63 | 24.28 | 24.28 | 24.63 | 24.27 | 45.44M |
| June 25, 2025 | 24.38 | 24.64 | 24.64 | 24.65 | 24.26 | 54.34M |
| June 24, 2025 | 24.1 | 24.35 | 24.35 | 24.42 | 23.95 | 41.63M |
| June 23, 2025 | 23.85 | 24.08 | 24.08 | 24.17 | 23.8 | 33.41M |
| June 20, 2025 | 24.29 | 23.97 | 23.97 | 24.39 | 23.9 | 34.66M |
| June 19, 2025 | 24.74 | 24.2 | 24.17 | 24.78 | 24.14 | 48.46M |
| June 18, 2025 | 25.01 | 24.75 | 24.71 | 25.1 | 24.6 | 63.62M |
| June 17, 2025 | 25.44 | 25.18 | 25.14 | 25.74 | 25.11 | 60.74M |
| June 16, 2025 | 25.08 | 25.47 | 25.43 | 25.73 | 24.88 | 97.94M |
| June 13, 2025 | 25.37 | 25.1 | 25.06 | 25.37 | 24.76 | 96.64M |
| June 12, 2025 | 25.58 | 25.37 | 25.33 | 25.6 | 25.02 | 98.45M |
| June 11, 2025 | 24.62 | 25.55 | 25.51 | 25.88 | 24.61 | 176.07M |
| June 10, 2025 | 24.87 | 24.7 | 24.66 | 25.24 | 24.35 | 108.89M |
| June 09, 2025 | 24.36 | 24.77 | 24.73 | 24.96 | 24.21 | 116.15M |
| June 06, 2025 | 24.16 | 24.06 | 24.03 | 24.27 | 23.98 | 34.2M |
| June 05, 2025 | 24.08 | 24.01 | 23.98 | 24.37 | 23.89 | 57.68M |
| June 04, 2025 | 23.6 | 24.1 | 24.07 | 24.28 | 23.51 | 67.82M |
| June 03, 2025 | 23.27 | 23.65 | 23.62 | 23.8 | 23.27 | 50M |
| May 30, 2025 | 23.24 | 23.27 | 23.27 | 23.3 | 23.12 | 18.76M |
| May 29, 2025 | 23.1 | 23.33 | 23.33 | 23.4 | 23.05 | 25.76M |
| May 28, 2025 | 23.24 | 23.03 | 23.03 | 23.26 | 23.01 | 22.96M |
| May 27, 2025 | 23.4 | 23.24 | 23.24 | 23.4 | 23.14 | 19.5M |