44.73
+0.04(+0.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 45.65 | 44.69 | 44.69 | 46.03 | 44.25 | 80.59M |
| August 15, 2025 | 40.5 | 44.83 | 44.83 | 44.83 | 40.4 | 76.58M |
| August 14, 2025 | 41.7 | 40.75 | 40.75 | 41.73 | 40.29 | 49.01M |
| August 13, 2025 | 40.28 | 42.62 | 42.62 | 42.87 | 40.12 | 67.48M |
| August 12, 2025 | 39.88 | 40.2 | 40.2 | 40.75 | 39.82 | 31.86M |
| August 11, 2025 | 39.93 | 40.08 | 40.08 | 40.72 | 39.81 | 33.06M |
| August 08, 2025 | 39.68 | 39.82 | 39.82 | 40.32 | 39.24 | 27.96M |
| August 07, 2025 | 40.27 | 39.73 | 39.73 | 40.95 | 39.06 | 35.3M |
| August 06, 2025 | 40.3 | 40.32 | 40.32 | 41.8 | 39.98 | 42.02M |
| August 05, 2025 | 41.9 | 40.45 | 40.45 | 41.96 | 40.19 | 41.38M |
| August 04, 2025 | 40 | 41.11 | 41.11 | 41.28 | 39.42 | 40.22M |
| August 01, 2025 | 41.95 | 41 | 41 | 42.65 | 39.94 | 48.15M |
| July 31, 2025 | 41.98 | 42.92 | 42.92 | 43.63 | 41.98 | 45.23M |
| July 30, 2025 | 41.95 | 41.35 | 41.35 | 42.12 | 40.66 | 31.87M |
| July 29, 2025 | 41 | 41.98 | 41.98 | 42.2 | 40.46 | 41.94M |
| July 28, 2025 | 38.3 | 41.29 | 41.29 | 41.59 | 38.14 | 42.6M |
| July 25, 2025 | 38.5 | 38.05 | 38.05 | 38.95 | 37.5 | 22.97M |
| July 24, 2025 | 38.56 | 38.85 | 38.85 | 39.5 | 37.96 | 37.12M |
| July 23, 2025 | 38.45 | 38.15 | 38.15 | 38.45 | 37.23 | 29.93M |
| July 22, 2025 | 38.01 | 38.46 | 38.46 | 39.97 | 38 | 51.13M |
| July 21, 2025 | 36.51 | 38.41 | 38.41 | 38.99 | 36.22 | 58.26M |
| July 18, 2025 | 37.6 | 36.5 | 36.5 | 37.8 | 36.01 | 40.42M |
| July 17, 2025 | 34.65 | 37.46 | 37.46 | 37.65 | 34.61 | 57.78M |
| July 16, 2025 | 35.69 | 34.9 | 34.9 | 35.85 | 34.58 | 36.25M |
| July 15, 2025 | 34.55 | 35.7 | 35.7 | 35.89 | 34.31 | 66.46M |
| July 14, 2025 | 32.45 | 32.91 | 32.91 | 33.11 | 32.35 | 28.68M |
| July 11, 2025 | 33.8 | 32.53 | 32.53 | 33.9 | 32.46 | 39.85M |
| July 10, 2025 | 33.38 | 34.15 | 34.15 | 34.4 | 32.61 | 50.83M |
| July 09, 2025 | 33 | 32.83 | 32.83 | 33.47 | 32.42 | 44.05M |
| July 08, 2025 | 30.18 | 32.05 | 32.05 | 32.32 | 30.17 | 41.75M |
| July 07, 2025 | 30.75 | 30.25 | 30.25 | 31.87 | 30.15 | 33.79M |
| July 04, 2025 | 29.58 | 31 | 31 | 31.5 | 29.58 | 52.03M |
| July 03, 2025 | 28.68 | 29.87 | 29.87 | 29.95 | 28.67 | 31.24M |
| July 02, 2025 | 30.15 | 28.99 | 28.99 | 30.15 | 28.35 | 43.55M |
| July 01, 2025 | 30 | 30.5 | 30.5 | 30.54 | 29.67 | 23.56M |
| June 30, 2025 | 30.3 | 30.15 | 30.15 | 30.36 | 29.7 | 24.49M |
| June 27, 2025 | 29.48 | 30.15 | 30.15 | 30.29 | 29.4 | 24.22M |
| June 26, 2025 | 29.66 | 29.5 | 29.5 | 30.3 | 29.41 | 27.83M |
| June 25, 2025 | 29.04 | 29.36 | 29.36 | 29.46 | 28.83 | 24.02M |
| June 24, 2025 | 28.99 | 28.88 | 28.88 | 29.29 | 28.43 | 26.97M |
| June 23, 2025 | 28.68 | 28.77 | 28.77 | 29.5 | 28.31 | 27.67M |
| June 20, 2025 | 29.22 | 28.9 | 28.9 | 29.39 | 28.56 | 23.38M |
| June 19, 2025 | 29.8 | 29.18 | 29.18 | 30.05 | 29.03 | 27.11M |
| June 18, 2025 | 28.01 | 29.75 | 29.75 | 30.29 | 28 | 57.01M |
| June 17, 2025 | 28.8 | 28.03 | 28.03 | 28.8 | 27.89 | 17.81M |
| June 16, 2025 | 27.99 | 28.6 | 28.6 | 29.2 | 27.99 | 28.54M |
| June 13, 2025 | 28.04 | 28 | 28 | 28.7 | 27.88 | 19.36M |
| June 12, 2025 | 28.02 | 28.15 | 28.15 | 28.48 | 27.95 | 20.89M |
| June 11, 2025 | 27.14 | 28.07 | 28.07 | 28.78 | 27.14 | 31.61M |
| June 10, 2025 | 27.6 | 27.15 | 27.15 | 27.6 | 26.9 | 19.69M |
| June 09, 2025 | 28.2 | 27.75 | 27.75 | 28.4 | 27.66 | 21.46M |
| June 06, 2025 | 28.28 | 28.25 | 28.25 | 28.5 | 27.9 | 19.31M |
| June 05, 2025 | 27.16 | 28.38 | 28.38 | 28.85 | 26.96 | 40.13M |
| June 04, 2025 | 26 | 27.3 | 27.3 | 27.35 | 26 | 29.52M |
| June 03, 2025 | 26.2 | 25.83 | 25.83 | 26.36 | 25.81 | 14.72M |
| May 30, 2025 | 26.36 | 26.2 | 26.2 | 26.52 | 26.01 | 16.28M |
| May 29, 2025 | 26.2 | 26.74 | 26.74 | 27.23 | 26.2 | 27.92M |
| May 28, 2025 | 25.66 | 25.74 | 25.74 | 26.03 | 25.46 | 14.64M |
| May 27, 2025 | 26.22 | 25.49 | 25.49 | 26.25 | 25.09 | 23.15M |
| May 26, 2025 | 26.29 | 26.33 | 26.33 | 26.6 | 25.9 | 13.06M |
