49.38
+3.39(+7.37%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 44.9 | 45.99 | 45.99 | 46.25 | 44.66 | 9.61M |
September 04, 2025 | 46.91 | 44.9 | 44.9 | 47.18 | 43.8 | 11.78M |
September 03, 2025 | 48.6 | 46.91 | 46.91 | 49.45 | 46.61 | 16.5M |
September 02, 2025 | 47.04 | 49.07 | 49.07 | 51 | 44.7 | 29.93M |
September 01, 2025 | 47.65 | 47.03 | 47.03 | 48.15 | 46.75 | 10.52M |
August 29, 2025 | 47.61 | 47.76 | 47.76 | 49.39 | 46.3 | 13.12M |
August 28, 2025 | 47.2 | 47.45 | 47.45 | 48.25 | 45.8 | 13.98M |
August 27, 2025 | 48.89 | 47.53 | 47.53 | 50.3 | 47.52 | 14.84M |
August 26, 2025 | 49.31 | 48.88 | 48.88 | 50.21 | 48.48 | 13.61M |
August 25, 2025 | 48.1 | 49.8 | 49.8 | 50.98 | 48.05 | 20.98M |
August 22, 2025 | 45.5 | 48.03 | 48.03 | 48.95 | 45.23 | 20.51M |
August 21, 2025 | 44.97 | 45.56 | 45.56 | 46.5 | 44.27 | 16.24M |
August 20, 2025 | 44.04 | 44.97 | 44.97 | 45.65 | 43.92 | 12.89M |
August 19, 2025 | 43.2 | 44.94 | 44.94 | 45.88 | 42.46 | 21.8M |
August 18, 2025 | 43.62 | 43.13 | 43.13 | 43.77 | 42.61 | 12.83M |
August 15, 2025 | 42.26 | 43.19 | 43.19 | 43.58 | 41.89 | 16.69M |
August 14, 2025 | 42.4 | 41.35 | 41.35 | 42.51 | 41.02 | 9.6M |
August 13, 2025 | 41.47 | 42.43 | 42.43 | 42.86 | 41 | 11.93M |
August 12, 2025 | 40.85 | 41.46 | 41.46 | 41.66 | 40.56 | 8.92M |
August 11, 2025 | 40.82 | 40.85 | 40.85 | 41.5 | 40.5 | 8.09M |
August 08, 2025 | 41.41 | 40.83 | 40.83 | 41.41 | 40.61 | 7.44M |
August 07, 2025 | 42.5 | 41.39 | 41.39 | 42.5 | 41.25 | 10.82M |
August 06, 2025 | 40.63 | 42.49 | 42.49 | 43.12 | 40.25 | 19.47M |
August 05, 2025 | 41.01 | 40.63 | 40.63 | 41.13 | 40.36 | 8.37M |
August 04, 2025 | 38.6 | 40.97 | 40.97 | 41.4 | 38.46 | 14.12M |
August 01, 2025 | 39.27 | 38.89 | 38.89 | 39.6 | 38.45 | 6.08M |
July 31, 2025 | 39.11 | 39.27 | 39.27 | 39.9 | 39.09 | 6.41M |
July 30, 2025 | 39.7 | 39.3 | 39.3 | 39.81 | 39.02 | 6.14M |
July 29, 2025 | 40.22 | 39.81 | 39.81 | 40.4 | 39.4 | 7.22M |
July 28, 2025 | 41.05 | 40.44 | 40.44 | 41.6 | 40.2 | 7.16M |
July 25, 2025 | 40.58 | 40.56 | 40.56 | 40.87 | 40.07 | 6.02M |
July 24, 2025 | 40.74 | 40.73 | 40.73 | 41.35 | 40.56 | 7.03M |
July 23, 2025 | 40.8 | 40.56 | 40.56 | 41.37 | 40.2 | 5.31M |
July 22, 2025 | 41.11 | 40.88 | 40.88 | 41.37 | 40.5 | 8.2M |
July 21, 2025 | 41.58 | 41.7 | 41.7 | 42.5 | 41.1 | 9.11M |
July 18, 2025 | 41.53 | 41.17 | 41.17 | 41.6 | 40.33 | 8.78M |
July 17, 2025 | 41.38 | 41.53 | 41.53 | 42.1 | 41.07 | 8.83M |
July 16, 2025 | 41.01 | 41.7 | 41.7 | 42.5 | 40.79 | 11.27M |
July 15, 2025 | 40.48 | 40.93 | 40.93 | 40.99 | 40.15 | 7.97M |
July 14, 2025 | 39.2 | 40.69 | 40.69 | 40.85 | 39 | 11.92M |
July 11, 2025 | 38.25 | 39.12 | 39.12 | 39.29 | 37.95 | 7.48M |
July 10, 2025 | 38.38 | 38.25 | 38.25 | 38.42 | 37.92 | 4.86M |
July 09, 2025 | 39.31 | 38.56 | 38.56 | 39.85 | 38.56 | 8.55M |
July 08, 2025 | 37.6 | 38.92 | 38.92 | 39.45 | 37.54 | 9.23M |
July 07, 2025 | 39.17 | 37.94 | 37.94 | 39.2 | 37.36 | 10.39M |
July 04, 2025 | 39.51 | 39.16 | 39.16 | 39.65 | 38.85 | 6.07M |
July 03, 2025 | 39.82 | 39.64 | 39.64 | 40.52 | 39.2 | 6.73M |
July 02, 2025 | 40.97 | 40.19 | 40.19 | 41.13 | 39.61 | 9.11M |
July 01, 2025 | 41.69 | 41.28 | 41.28 | 42 | 41.22 | 6.15M |
June 30, 2025 | 41 | 41.7 | 41.7 | 41.9 | 40.6 | 6.05M |
June 27, 2025 | 42.55 | 41.26 | 41.26 | 42.55 | 40.89 | 6.96M |
June 26, 2025 | 41.39 | 41.57 | 41.57 | 43.48 | 41.09 | 12.57M |
June 25, 2025 | 40.4 | 40.92 | 40.92 | 41.42 | 40.08 | 10.05M |
June 24, 2025 | 39.18 | 40.42 | 40.42 | 41.5 | 39.15 | 14.12M |
June 23, 2025 | 39.2 | 38.69 | 38.69 | 39.4 | 38.31 | 9.08M |
June 20, 2025 | 41.8 | 39.03 | 39.03 | 41.83 | 38.89 | 17.55M |
June 19, 2025 | 45.5 | 41.8 | 41.8 | 46.6 | 41.3 | 18.97M |
June 18, 2025 | 44.44 | 45.78 | 45.78 | 46.59 | 44.3 | 9.33M |
June 17, 2025 | 45.85 | 44.75 | 44.75 | 45.89 | 44.5 | 6.36M |
June 16, 2025 | 46.06 | 45.68 | 45.68 | 46.75 | 45.64 | 5.32M |