47.46
+1.55(+3.38%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 44.19 | 45.91 | 45.91 | 45.96 | 43.91 | 8.49M |
September 04, 2025 | 45.02 | 44.19 | 44.19 | 45.47 | 43.36 | 9.51M |
September 03, 2025 | 46.75 | 45.23 | 45.23 | 46.75 | 45 | 10.76M |
September 02, 2025 | 45.66 | 46.75 | 46.75 | 47.83 | 45.34 | 15.01M |
September 01, 2025 | 46.01 | 45.66 | 45.66 | 46.55 | 45.24 | 11.12M |
August 29, 2025 | 44 | 46.11 | 46.11 | 46.5 | 43.91 | 16.71M |
August 28, 2025 | 43.35 | 44 | 44 | 44.45 | 43.12 | 11.97M |
August 27, 2025 | 44.45 | 43.42 | 43.42 | 45.13 | 43.37 | 12.83M |
August 26, 2025 | 45.7 | 44.67 | 44.67 | 45.99 | 44.6 | 12.41M |
August 25, 2025 | 46.48 | 45.77 | 45.77 | 46.49 | 44.96 | 15.29M |
August 22, 2025 | 46.18 | 46.54 | 46.54 | 47.2 | 45.39 | 10.18M |
August 21, 2025 | 48 | 46.22 | 46.22 | 48.26 | 45.99 | 13.94M |
August 20, 2025 | 47.25 | 48.15 | 48.15 | 49.18 | 46.3 | 16.12M |
August 19, 2025 | 48.18 | 47.85 | 47.85 | 50.97 | 47.45 | 22.12M |
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 |