46.91
+0.52(+1.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 45.82 | 46.39 | 46.39 | 46.4 | 45.18 | 4.21M |
| September 04, 2025 | 45.28 | 45.74 | 45.74 | 45.9 | 44.83 | 5.09M |
| September 03, 2025 | 46.52 | 45.29 | 45.29 | 47.1 | 45.09 | 4.96M |
| September 02, 2025 | 47.06 | 46.4 | 46.4 | 47.91 | 46.18 | 6.55M |
| September 01, 2025 | 46.71 | 47.01 | 47.01 | 47.55 | 46.1 | 5.7M |
| August 29, 2025 | 46.4 | 47.04 | 47.04 | 48 | 46.1 | 8.99M |
| August 28, 2025 | 46.52 | 46.49 | 46.49 | 46.98 | 44.88 | 8.57M |
| August 27, 2025 | 48.02 | 46.52 | 46.52 | 48.23 | 46.45 | 9.55M |
| August 26, 2025 | 48.61 | 48.01 | 48.01 | 49.3 | 47.85 | 11.55M |
| August 25, 2025 | 45.7 | 49.01 | 49.01 | 49.88 | 45.55 | 16.89M |
| August 22, 2025 | 44.72 | 45.4 | 45.4 | 45.45 | 44.39 | 6.77M |
| August 21, 2025 | 46.02 | 44.71 | 44.71 | 46.13 | 44.7 | 10.4M |
| August 20, 2025 | 43.64 | 45.98 | 45.98 | 46.5 | 43.47 | 16.03M |
| August 19, 2025 | 42.51 | 44.05 | 44.05 | 45.06 | 42.51 | 14.57M |
| August 18, 2025 | 42.48 | 42.51 | 42.51 | 42.79 | 42.16 | 5.24M |
| August 15, 2025 | 41.86 | 42.2 | 42.2 | 42.35 | 41.61 | 4.22M |
| August 14, 2025 | 41.97 | 41.9 | 41.9 | 42.65 | 41.79 | 5.66M |
| August 13, 2025 | 41.99 | 41.99 | 41.99 | 42.12 | 41.45 | 4.22M |
| August 12, 2025 | 42.1 | 41.78 | 41.78 | 42.45 | 41.68 | 5.17M |
| August 11, 2025 | 41.85 | 43.04 | 42.07 | 43.5 | 41.85 | 7.47M |
| August 08, 2025 | 42.02 | 41.83 | 40.89 | 42.02 | 41.66 | 2.34M |
| August 07, 2025 | 42 | 42.01 | 41.06 | 42.27 | 41.95 | 2.58M |
| August 06, 2025 | 42.19 | 41.95 | 41 | 42.2 | 41.71 | 1.77M |
| August 05, 2025 | 41.42 | 41.85 | 40.91 | 42.08 | 41.4 | 2.32M |
| August 04, 2025 | 41.25 | 41.43 | 40.5 | 41.44 | 41 | 2.12M |
| August 01, 2025 | 41.4 | 41.45 | 40.52 | 41.66 | 41.31 | 1.84M |
| July 31, 2025 | 42.16 | 41.39 | 40.46 | 42.23 | 41.28 | 3.9M |
| July 30, 2025 | 42.63 | 42.28 | 41.33 | 43.03 | 42.2 | 4.77M |
| July 29, 2025 | 42.51 | 42.59 | 41.63 | 42.73 | 42.22 | 2.43M |
| July 28, 2025 | 42.7 | 42.74 | 41.78 | 42.88 | 42.26 | 3.62M |
| July 25, 2025 | 43.12 | 42.69 | 41.73 | 43.28 | 42.6 | 4.33M |
| July 24, 2025 | 42.45 | 43.12 | 42.15 | 43.12 | 42.4 | 5.25M |
| July 23, 2025 | 42.98 | 42.45 | 42.45 | 43.2 | 42.38 | 4.76M |
| July 22, 2025 | 41.9 | 42.98 | 42.98 | 43.22 | 41.87 | 8.24M |
| July 21, 2025 | 41.99 | 41.9 | 41.9 | 42.09 | 41.7 | 3.32M |
| July 18, 2025 | 41.81 | 41.98 | 41.98 | 42.39 | 41.81 | 4M |
| July 17, 2025 | 42.02 | 41.81 | 41.81 | 42.79 | 41.6 | 4.05M |
| July 16, 2025 | 40.94 | 42.09 | 42.09 | 42.8 | 40.72 | 6.31M |
| July 15, 2025 | 41.29 | 40.94 | 40.94 | 41.73 | 40.87 | 6.3M |
| July 14, 2025 | 42.6 | 42.45 | 42.45 | 42.64 | 42.1 | 3.23M |
| July 11, 2025 | 42.37 | 42.6 | 42.6 | 43.09 | 42.2 | 5.38M |
| July 10, 2025 | 41.8 | 42.38 | 42.38 | 42.5 | 41.79 | 2.93M |
| July 09, 2025 | 42.11 | 42.05 | 42.05 | 42.6 | 41.95 | 3.18M |
| July 08, 2025 | 41.88 | 42.11 | 42.11 | 42.13 | 41.65 | 2.5M |
| July 07, 2025 | 41.9 | 41.75 | 41.75 | 41.96 | 41.62 | 1.5M |
| July 04, 2025 | 42.08 | 41.95 | 41.95 | 42.48 | 41.8 | 2.51M |
| July 03, 2025 | 42.24 | 42.24 | 42.24 | 42.75 | 42.12 | 2.76M |
| July 02, 2025 | 41.9 | 42.24 | 42.24 | 42.77 | 41.8 | 4.33M |
| July 01, 2025 | 42.2 | 41.88 | 41.88 | 42.31 | 41.8 | 3.3M |
| June 30, 2025 | 41.43 | 42.64 | 42.64 | 43.37 | 41.21 | 6.52M |
| June 27, 2025 | 41.63 | 41.43 | 41.43 | 41.73 | 41.41 | 2.34M |
| June 26, 2025 | 41.82 | 41.61 | 41.61 | 42.18 | 41.53 | 3.4M |
| June 25, 2025 | 41.5 | 41.8 | 41.8 | 41.85 | 40.88 | 4.04M |
| June 24, 2025 | 41.1 | 41.42 | 41.42 | 41.49 | 40.98 | 2.82M |
| June 23, 2025 | 40.81 | 40.96 | 40.96 | 41.13 | 40 | 3.32M |
| June 20, 2025 | 40.7 | 41.36 | 41.36 | 41.88 | 40.7 | 5.43M |
| June 19, 2025 | 40.51 | 40.55 | 40.55 | 41.21 | 40.5 | 2.68M |
| June 18, 2025 | 40.91 | 41.02 | 41.02 | 42 | 40.91 | 4.85M |
| June 17, 2025 | 40.96 | 40.48 | 40.48 | 41.18 | 40.37 | 3.68M |
| June 16, 2025 | 41 | 40.95 | 40.95 | 41.15 | 40 | 5.38M |