49.80
+1.17(+2.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 45.5 | 48.63 | 48.63 | 48.73 | 45 | 19.87M |
| August 15, 2025 | 44.56 | 44.3 | 44.3 | 45 | 42.85 | 14.71M |
| August 14, 2025 | 42.72 | 44.75 | 44.75 | 46 | 42.7 | 15.03M |
| August 13, 2025 | 42.3 | 42.76 | 42.76 | 43.09 | 41.73 | 7.81M |
| August 12, 2025 | 42.09 | 42.3 | 42.3 | 43.85 | 41.9 | 10.8M |
| August 11, 2025 | 39.8 | 42.35 | 42.35 | 42.43 | 39.8 | 11.12M |
| August 08, 2025 | 39.6 | 39.94 | 39.94 | 40.48 | 39.4 | 5.75M |
| August 07, 2025 | 40.6 | 39.8 | 39.8 | 40.87 | 39.14 | 9.57M |
| August 06, 2025 | 40 | 40.9 | 40.9 | 41.2 | 39.61 | 9.15M |
| August 05, 2025 | 40.79 | 40.26 | 40.26 | 40.79 | 39.72 | 11.82M |
| August 04, 2025 | 38.7 | 41.2 | 41.2 | 42.5 | 38.08 | 16.46M |
| August 01, 2025 | 37.09 | 38.76 | 38.76 | 39.41 | 37.07 | 12.28M |
| July 31, 2025 | 37.8 | 37.19 | 37.19 | 37.99 | 37.12 | 6.99M |
| July 30, 2025 | 36.73 | 37.98 | 37.98 | 38.82 | 36.65 | 10.67M |
| July 29, 2025 | 35.79 | 36.5 | 36.5 | 36.53 | 35.78 | 5.36M |
| July 28, 2025 | 36.13 | 35.87 | 35.87 | 36.47 | 35.79 | 4.73M |
| July 25, 2025 | 36.27 | 36.11 | 36.11 | 36.7 | 36.08 | 4.28M |
| July 24, 2025 | 36.27 | 36.27 | 36.27 | 36.6 | 35.91 | 4.33M |
| July 23, 2025 | 36 | 36.28 | 36.28 | 36.78 | 35.94 | 4.76M |
| July 22, 2025 | 35.75 | 36.18 | 36.18 | 36.68 | 35.61 | 6.38M |
| July 21, 2025 | 36.08 | 35.75 | 35.75 | 36.2 | 35.25 | 7.19M |
| July 18, 2025 | 35.76 | 36.45 | 36.45 | 36.64 | 35.42 | 6.52M |
| July 17, 2025 | 35.6 | 35.76 | 35.76 | 36.35 | 35.49 | 6.57M |
| July 16, 2025 | 35.01 | 35.78 | 35.78 | 35.93 | 34.84 | 10.01M |
| July 15, 2025 | 33.15 | 34.97 | 34.97 | 35.53 | 33.15 | 15.75M |
| July 14, 2025 | 33.18 | 33.1 | 33.1 | 33.24 | 33 | 3.13M |
| July 11, 2025 | 32.94 | 33.18 | 33.18 | 33.36 | 32.94 | 3.86M |
| July 10, 2025 | 32.65 | 32.94 | 32.94 | 33.32 | 32.47 | 4.2M |
| July 09, 2025 | 32.56 | 32.64 | 32.64 | 32.79 | 32.4 | 3.47M |
| July 08, 2025 | 32.48 | 32.56 | 32.56 | 32.71 | 32.4 | 3.32M |
| July 07, 2025 | 32.44 | 32.48 | 32.48 | 32.74 | 32.3 | 3.21M |
| July 04, 2025 | 32.49 | 32.44 | 32.44 | 32.75 | 31.68 | 5.82M |
| July 03, 2025 | 33.53 | 33.9 | 32.62 | 33.94 | 33.52 | 4.84M |
| July 02, 2025 | 33.94 | 33.63 | 32.36 | 33.94 | 33.5 | 4.12M |
| July 01, 2025 | 33.4 | 33.87 | 32.59 | 33.87 | 33.3 | 4.75M |
| June 30, 2025 | 33.46 | 33.36 | 32.1 | 33.59 | 33.12 | 4.47M |
| June 27, 2025 | 32.97 | 33.33 | 33.33 | 33.63 | 32.81 | 6.45M |
| June 26, 2025 | 33.15 | 32.73 | 32.73 | 33.19 | 32.73 | 4.17M |
| June 25, 2025 | 33.1 | 33.15 | 33.15 | 33.18 | 32.72 | 4.59M |
| June 24, 2025 | 32.75 | 33 | 33 | 33.06 | 32.7 | 4.29M |
| June 23, 2025 | 32.45 | 32.61 | 32.61 | 32.78 | 32.35 | 3.69M |
| June 20, 2025 | 32.98 | 32.66 | 32.66 | 33.24 | 32.6 | 4.06M |
| June 19, 2025 | 32.9 | 32.83 | 32.83 | 33.17 | 32.73 | 4.12M |
| June 18, 2025 | 32.99 | 32.9 | 32.9 | 33.21 | 32.79 | 3.6M |
| June 17, 2025 | 33.44 | 33.04 | 33.04 | 33.64 | 32.92 | 5.48M |
| June 16, 2025 | 33.76 | 33.42 | 33.42 | 33.99 | 33.28 | 5.65M |
| June 13, 2025 | 34.33 | 33.82 | 33.82 | 34.56 | 33.68 | 6.17M |
| June 12, 2025 | 34.61 | 34.35 | 34.35 | 34.61 | 33.97 | 6.18M |
| June 11, 2025 | 34.73 | 34.61 | 34.61 | 34.98 | 34.57 | 3.74M |
| June 10, 2025 | 34.56 | 34.73 | 34.73 | 34.98 | 34.31 | 5.18M |
| June 09, 2025 | 34.53 | 34.65 | 34.65 | 34.99 | 34.25 | 5.34M |
| June 06, 2025 | 34.01 | 34.47 | 34.47 | 34.89 | 34.01 | 6.46M |
| June 05, 2025 | 34.5 | 34.01 | 34.01 | 34.68 | 33.73 | 8.02M |
| June 04, 2025 | 34.6 | 34.6 | 34.6 | 35.23 | 34.1 | 8.23M |
| June 03, 2025 | 33.95 | 34.6 | 34.6 | 34.78 | 33.74 | 7.71M |
| May 30, 2025 | 33.85 | 33.98 | 33.98 | 34.36 | 33.75 | 6.59M |
| May 29, 2025 | 33.56 | 33.78 | 33.78 | 33.8 | 33.3 | 6.01M |
| May 28, 2025 | 33 | 33.62 | 33.62 | 33.95 | 32.9 | 8.67M |
| May 27, 2025 | 32.26 | 33.05 | 33.05 | 33.73 | 32.09 | 9.58M |
| May 26, 2025 | 32.46 | 32.19 | 32.19 | 33.04 | 32.12 | 6.17M |
