46.61
-1.39(-2.90%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 47.11 | 46.61 | 46.61 | 48.86 | 46.61 | 127.13M |
| September 25, 2025 | 49 | 48 | 48 | 50.15 | 47.82 | 182.85M |
| September 24, 2025 | 51.5 | 49.96 | 49.96 | 51.9 | 47.85 | 232.88M |
| September 23, 2025 | 50.48 | 52.79 | 52.79 | 53.76 | 50.18 | 198.61M |
| September 22, 2025 | 50.05 | 51.8 | 51.8 | 52.85 | 49.36 | 215.17M |
| September 19, 2025 | 54.99 | 51 | 51 | 54.99 | 51 | 251.58M |
| September 18, 2025 | 51.99 | 56.67 | 56.67 | 56.87 | 50.21 | 316.84M |
| September 17, 2025 | 47.59 | 51.7 | 51.7 | 52.2 | 46.97 | 247.4M |
| September 16, 2025 | 46.21 | 47.58 | 47.58 | 48.55 | 46.17 | 227.86M |
| September 15, 2025 | 46.15 | 46.21 | 46.21 | 48.01 | 45.8 | 282.11M |
| September 12, 2025 | 41.96 | 46.15 | 46.15 | 46.15 | 41.56 | 244.63M |
| September 11, 2025 | 38.61 | 41.95 | 41.95 | 42.86 | 38.27 | 248.93M |
| September 10, 2025 | 39 | 39.11 | 39.11 | 39.99 | 38.65 | 181.31M |
| September 09, 2025 | 39.79 | 39.95 | 39.95 | 42.38 | 39.41 | 280.44M |
| September 08, 2025 | 38.87 | 40.97 | 40.97 | 42.35 | 38.05 | 355.32M |
| September 05, 2025 | 33.26 | 38.5 | 38.5 | 38.5 | 33.26 | 285.32M |
| September 04, 2025 | 37 | 35 | 35 | 39.8 | 34.33 | 331.94M |
| September 03, 2025 | 35 | 37.28 | 37.28 | 37.8 | 33.76 | 325.31M |
| September 02, 2025 | 34.13 | 34.44 | 34.44 | 36.7 | 31.2 | 293.8M |
| September 01, 2025 | 33.21 | 34.03 | 34.03 | 34.19 | 32.8 | 144.85M |
| August 29, 2025 | 33.6 | 33.3 | 33.3 | 34.49 | 32.1 | 153.68M |
| August 28, 2025 | 32.82 | 33.89 | 33.89 | 33.9 | 32.65 | 167.69M |
| August 27, 2025 | 33.38 | 33.23 | 33.23 | 35.08 | 33.23 | 218.38M |
| August 26, 2025 | 33.46 | 33.54 | 33.54 | 34.32 | 32.76 | 162.84M |
| August 25, 2025 | 32.09 | 33.79 | 33.79 | 34.16 | 32.09 | 228.87M |
| August 22, 2025 | 31 | 32.07 | 32.07 | 32.26 | 31 | 198.21M |
| August 21, 2025 | 34.11 | 31.59 | 31.59 | 34.5 | 31.59 | 300.38M |
| August 20, 2025 | 33.14 | 35.1 | 35.1 | 36.8 | 33.13 | 319.4M |
| August 19, 2025 | 31.88 | 34 | 34 | 35.99 | 30.98 | 333.9M |
| August 18, 2025 | 31.8 | 32.8 | 32.8 | 33.29 | 30.9 | 349.04M |
| August 15, 2025 | 28.5 | 30.38 | 30.38 | 30.38 | 28.28 | 340.69M |
| August 14, 2025 | 25.39 | 27.62 | 27.62 | 27.62 | 24.47 | 270.09M |
| August 13, 2025 | 24.24 | 25.11 | 25.11 | 25.43 | 24.04 | 178.18M |
| August 12, 2025 | 24.66 | 24.2 | 24.2 | 24.76 | 23.9 | 95.8M |
| August 11, 2025 | 24.17 | 24.29 | 24.29 | 24.71 | 24.01 | 101.34M |
| August 08, 2025 | 24.72 | 23.95 | 23.95 | 24.98 | 23.9 | 113.76M |
| August 07, 2025 | 24.95 | 24.65 | 24.65 | 25.09 | 24.53 | 123.86M |
| August 06, 2025 | 23.47 | 24.94 | 24.94 | 25.59 | 23.29 | 201.73M |
| August 05, 2025 | 23.49 | 23.38 | 23.38 | 23.6 | 23.16 | 74.1M |
| August 04, 2025 | 22.34 | 23.3 | 23.3 | 23.31 | 22.32 | 91.36M |
| August 01, 2025 | 22.91 | 22.48 | 22.48 | 22.96 | 22.4 | 59M |
| July 31, 2025 | 22.84 | 22.83 | 22.83 | 23.46 | 22.69 | 79.79M |
| July 30, 2025 | 23.7 | 23 | 23 | 23.75 | 22.8 | 110.97M |
| July 29, 2025 | 23.6 | 23.77 | 23.77 | 24.26 | 23.32 | 104.86M |
| July 28, 2025 | 23.82 | 23.85 | 23.85 | 24.49 | 23.7 | 117.17M |
| July 25, 2025 | 23.98 | 23.67 | 23.67 | 24.34 | 23.6 | 114.71M |
| July 24, 2025 | 24.3 | 23.97 | 23.97 | 24.56 | 23.61 | 170.13M |
| July 23, 2025 | 23.7 | 24.3 | 24.3 | 25.42 | 23.4 | 244.11M |
| July 22, 2025 | 23.7 | 24.11 | 24.11 | 24.94 | 23 | 309.21M |
| July 21, 2025 | 22.5 | 23.11 | 23.11 | 23.11 | 21.88 | 221.21M |
| July 18, 2025 | 21.16 | 21.01 | 21.01 | 21.23 | 20.81 | 70.21M |
| July 17, 2025 | 20.73 | 21.15 | 21.15 | 21.27 | 20.53 | 96.54M |
| July 16, 2025 | 20.57 | 20.69 | 20.69 | 21.05 | 20.38 | 87.37M |
| July 15, 2025 | 20.78 | 20.6 | 20.6 | 20.78 | 20.31 | 85.8M |
| July 14, 2025 | 20.1 | 20.76 | 20.76 | 20.86 | 19.87 | 127.94M |
| July 11, 2025 | 19.54 | 19.88 | 19.88 | 20 | 19.41 | 64.97M |
| July 10, 2025 | 19.5 | 19.5 | 19.5 | 19.63 | 19.36 | 46.46M |
| July 09, 2025 | 20.4 | 19.67 | 19.67 | 20.55 | 19.61 | 100.81M |
| July 08, 2025 | 19.2 | 19.52 | 19.52 | 19.58 | 19.17 | 34.94M |
| July 07, 2025 | 19.35 | 19.24 | 19.24 | 19.35 | 19.14 | 23.56M |