47.30
-0.07(-0.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 47.35 | 47.37 | 47.37 | 47.5 | 47.17 | 1.62M |
| August 15, 2025 | 47.25 | 47.34 | 47.34 | 47.38 | 47.06 | 1.26M |
| August 14, 2025 | 47.74 | 47.26 | 47.26 | 47.8 | 47.22 | 1.37M |
| August 13, 2025 | 47.73 | 47.75 | 47.75 | 47.85 | 47.65 | 1.16M |
| August 12, 2025 | 47.69 | 47.73 | 47.73 | 47.85 | 47.58 | 989,989 |
| August 11, 2025 | 47.65 | 47.68 | 47.68 | 47.77 | 47.41 | 1.02M |
| August 08, 2025 | 47.85 | 47.74 | 47.74 | 48.05 | 47.57 | 1.69M |
| August 07, 2025 | 47.41 | 47.7 | 47.7 | 47.79 | 47.3 | 1.66M |
| August 06, 2025 | 47.37 | 47.41 | 47.41 | 47.47 | 47.15 | 1.35M |
| August 05, 2025 | 47.16 | 47.35 | 47.35 | 47.43 | 47.07 | 1.39M |
| August 04, 2025 | 47.05 | 47.15 | 47.15 | 47.28 | 47.02 | 1.43M |
| August 01, 2025 | 47.2 | 46.99 | 46.99 | 47.2 | 46.93 | 1.1M |
| July 31, 2025 | 47.88 | 47.05 | 47.05 | 47.88 | 46.84 | 2.86M |
| July 30, 2025 | 47.77 | 47.89 | 47.89 | 47.93 | 47.59 | 1.58M |
| July 29, 2025 | 48.04 | 47.79 | 47.79 | 48.05 | 47.5 | 2M |
| July 28, 2025 | 48.31 | 48.04 | 48.04 | 48.39 | 47.92 | 2.4M |
| July 25, 2025 | 48.5 | 48.41 | 48.41 | 48.75 | 48.35 | 2.25M |
| July 24, 2025 | 48.31 | 48.46 | 48.46 | 48.52 | 48.26 | 2.09M |
| July 23, 2025 | 48.48 | 48.39 | 48.39 | 48.8 | 48.26 | 3.07M |
| July 22, 2025 | 48.1 | 48.33 | 48.33 | 48.36 | 48.06 | 2.07M |
| July 21, 2025 | 48.09 | 48.09 | 48.09 | 48.19 | 48 | 1.72M |
| July 18, 2025 | 48.18 | 48.12 | 48.12 | 48.2 | 47.93 | 1.6M |
| July 17, 2025 | 48.19 | 48.16 | 48.16 | 48.38 | 48.01 | 1.65M |
| July 16, 2025 | 48.12 | 48.19 | 48.19 | 48.45 | 48.07 | 1.53M |
| July 15, 2025 | 48.9 | 48.12 | 48.12 | 48.94 | 48 | 2.86M |
| July 14, 2025 | 50.28 | 50.54 | 48.82 | 50.61 | 50.26 | 2.49M |
| July 11, 2025 | 50.21 | 50.28 | 48.57 | 50.45 | 50.11 | 2.19M |
| July 10, 2025 | 50.37 | 50.21 | 48.5 | 50.37 | 50.1 | 1.73M |
| July 09, 2025 | 50.1 | 50.37 | 48.66 | 51.11 | 49.92 | 3.71M |
| July 08, 2025 | 49.76 | 50.2 | 48.49 | 50.26 | 49.46 | 3.02M |
| July 07, 2025 | 49.38 | 49.44 | 47.76 | 49.62 | 49.3 | 957,588 |
| July 04, 2025 | 49.55 | 49.38 | 49.38 | 49.62 | 49.18 | 1.63M |
| July 03, 2025 | 49.54 | 49.55 | 49.55 | 49.79 | 49.45 | 1.27M |
| July 02, 2025 | 49.77 | 49.55 | 49.55 | 49.94 | 49.42 | 1.93M |
| July 01, 2025 | 49.75 | 49.83 | 49.83 | 50.06 | 49.4 | 2.21M |
| June 30, 2025 | 49.55 | 49.75 | 49.75 | 49.79 | 49.27 | 2.09M |
| June 27, 2025 | 49.21 | 49.57 | 49.57 | 49.72 | 49.21 | 2.57M |
| June 26, 2025 | 49.93 | 49.34 | 49.34 | 49.93 | 49.31 | 2.69M |
| June 25, 2025 | 49.59 | 49.96 | 49.96 | 49.96 | 49.3 | 3.36M |
| June 24, 2025 | 49.31 | 49.69 | 49.69 | 49.69 | 49.19 | 3.3M |
| June 23, 2025 | 49.63 | 49.51 | 49.51 | 49.63 | 49.05 | 2.24M |
| June 20, 2025 | 49.65 | 49.63 | 49.63 | 50 | 49.5 | 2.54M |
| June 19, 2025 | 51.4 | 49.85 | 49.85 | 51.5 | 49.79 | 4.9M |
| June 18, 2025 | 51.67 | 51.8 | 51.8 | 51.93 | 50.78 | 3.45M |
| June 17, 2025 | 51.24 | 51.64 | 51.64 | 52.55 | 51 | 4.62M |
| June 16, 2025 | 51.66 | 51.26 | 51.26 | 52.2 | 51.15 | 4.89M |
| June 13, 2025 | 53.03 | 51.91 | 51.91 | 54.1 | 51.8 | 8.02M |
| June 12, 2025 | 53.05 | 52.95 | 52.95 | 55.96 | 52.21 | 9.52M |
| June 11, 2025 | 51.77 | 53.72 | 53.72 | 56.55 | 51.77 | 13.9M |
| June 10, 2025 | 50.2 | 51.41 | 51.41 | 51.41 | 49.51 | 4.16M |
| June 09, 2025 | 50.56 | 50.2 | 50.2 | 50.56 | 49.68 | 3.45M |
| June 06, 2025 | 51.36 | 50.39 | 50.39 | 51.42 | 50.23 | 3.54M |
| June 05, 2025 | 53.55 | 51.36 | 51.36 | 55.58 | 51.03 | 5.05M |
| June 04, 2025 | 52 | 53.75 | 53.75 | 53.96 | 51.8 | 3.53M |
| June 03, 2025 | 52 | 52.9 | 52.9 | 53.06 | 51.61 | 3.82M |
| May 30, 2025 | 52.54 | 51.43 | 51.43 | 52.8 | 51.38 | 3.33M |
| May 29, 2025 | 53.9 | 52.81 | 52.81 | 53.9 | 51.69 | 5.19M |
| May 28, 2025 | 49.03 | 54.31 | 54.31 | 54.31 | 49.03 | 9.24M |
| May 27, 2025 | 48.82 | 49.37 | 49.37 | 49.85 | 48.51 | 1.72M |
| May 26, 2025 | 49.29 | 48.71 | 48.71 | 49.82 | 48.62 | 1.63M |