46.93
+0.74(+1.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 47.35 | 46.19 | 46.19 | 47.64 | 45.83 | 13.75M |
| August 15, 2025 | 46.98 | 47.36 | 47.36 | 48.14 | 46.85 | 10.62M |
| August 14, 2025 | 48.51 | 47.14 | 47.14 | 49.1 | 46.6 | 10.45M |
| August 13, 2025 | 47.68 | 48.49 | 48.49 | 48.75 | 46.73 | 10.86M |
| August 12, 2025 | 46.68 | 47.9 | 47.9 | 48.85 | 46.68 | 14.12M |
| August 11, 2025 | 46.07 | 46.4 | 46.4 | 47.48 | 45.72 | 10.97M |
| August 08, 2025 | 47 | 46.27 | 46.27 | 47.58 | 45.41 | 12.59M |
| August 07, 2025 | 47.8 | 47.4 | 47.4 | 47.98 | 45.91 | 20.59M |
| August 06, 2025 | 46.21 | 48.45 | 48.45 | 49.6 | 44.3 | 40.22M |
| August 05, 2025 | 46.2 | 46.2 | 46.2 | 46.2 | 46.19 | 13.97M |
| August 04, 2025 | 41.42 | 42 | 42 | 42 | 40.7 | 7.41M |
| August 01, 2025 | 40.8 | 40.7 | 40.7 | 41.22 | 40.55 | 4.36M |
| July 31, 2025 | 40.83 | 40.88 | 40.88 | 41.1 | 40.61 | 3.96M |
| July 30, 2025 | 41.15 | 40.97 | 40.97 | 41.5 | 40.72 | 5.23M |
| July 29, 2025 | 41.75 | 41.15 | 41.15 | 41.83 | 40.9 | 8.32M |
| July 28, 2025 | 43.2 | 41.84 | 41.84 | 43.37 | 41.68 | 9.74M |
| July 25, 2025 | 43.51 | 43.18 | 43.18 | 43.77 | 42.46 | 5.91M |
| July 24, 2025 | 43.92 | 43.67 | 43.67 | 44.65 | 43.33 | 6.45M |
| July 23, 2025 | 44.69 | 44.02 | 44.02 | 44.95 | 43.87 | 6.43M |
| July 22, 2025 | 45.16 | 44.68 | 44.68 | 45.27 | 44.43 | 3.78M |
| July 21, 2025 | 46 | 45.26 | 45.26 | 46.1 | 44.9 | 3.54M |
| July 18, 2025 | 45.86 | 45.92 | 45.92 | 46.06 | 45.33 | 3.44M |
| July 17, 2025 | 45 | 45.74 | 45.74 | 46.3 | 45 | 5.18M |
| July 16, 2025 | 44.3 | 44.84 | 44.84 | 45.1 | 44.2 | 4.04M |
| July 15, 2025 | 44.02 | 44.4 | 44.4 | 44.53 | 43.65 | 3.44M |
| July 14, 2025 | 44 | 44.14 | 44.14 | 44.68 | 44 | 3.46M |
| July 11, 2025 | 44.09 | 44.08 | 44.08 | 44.64 | 43.89 | 4.3M |
| July 10, 2025 | 43.8 | 44.09 | 44.09 | 44.19 | 43.35 | 3.68M |
| July 09, 2025 | 44.4 | 44 | 44 | 45.12 | 43.75 | 5.1M |
| July 08, 2025 | 45.27 | 44.4 | 44.4 | 45.49 | 44.03 | 7.42M |
| July 07, 2025 | 47.13 | 45.27 | 45.27 | 47.13 | 45.1 | 5.26M |
| July 04, 2025 | 47.02 | 47.25 | 47.25 | 47.65 | 46.75 | 2.42M |
| July 03, 2025 | 46.77 | 47.25 | 47.25 | 47.55 | 46.56 | 2.53M |
| July 02, 2025 | 46.25 | 46.71 | 46.71 | 47.24 | 45.83 | 3.8M |
| July 01, 2025 | 46.97 | 46.54 | 46.54 | 47.29 | 46.35 | 2.87M |
| June 30, 2025 | 47.31 | 46.97 | 46.97 | 47.64 | 46.74 | 4.07M |
| June 27, 2025 | 47.66 | 47.2 | 47.2 | 47.69 | 46.79 | 3.3M |
| June 26, 2025 | 48 | 47.5 | 47.5 | 48.05 | 47.2 | 3.51M |
| June 25, 2025 | 47 | 48.08 | 48.08 | 48.42 | 46.11 | 6.69M |
| June 24, 2025 | 46.7 | 47.02 | 47.02 | 49 | 46.7 | 8.84M |
| June 23, 2025 | 45.14 | 45.12 | 45.12 | 45.38 | 44.31 | 2.85M |
| June 20, 2025 | 45.37 | 44.88 | 44.88 | 45.85 | 44.7 | 3.17M |
| June 19, 2025 | 45.39 | 45.56 | 45.56 | 47 | 45 | 4.4M |
| June 18, 2025 | 45.76 | 45.62 | 45.32 | 46.52 | 45.21 | 3.48M |
| June 17, 2025 | 47 | 45.83 | 45.53 | 47 | 45.5 | 3.37M |
| June 16, 2025 | 46.68 | 46.81 | 46.5 | 47.49 | 46.31 | 2.3M |
| June 13, 2025 | 47.83 | 46.8 | 46.49 | 48.19 | 46.64 | 3.47M |
| June 12, 2025 | 46.38 | 48.12 | 47.8 | 48.34 | 46.38 | 4.99M |
| June 11, 2025 | 46.05 | 46.85 | 46.54 | 48.2 | 46 | 6.89M |
| June 10, 2025 | 44.97 | 45.6 | 45.3 | 46.37 | 44.5 | 6.4M |
| June 09, 2025 | 45.89 | 45.18 | 44.88 | 46.41 | 44.21 | 8.71M |
| June 06, 2025 | 46.9 | 46.24 | 45.94 | 47.51 | 44.43 | 10.85M |
| June 05, 2025 | 47.23 | 47.55 | 47.55 | 48.2 | 46.89 | 4.83M |
| June 04, 2025 | 47.07 | 47.24 | 47.24 | 48.87 | 46.6 | 6.17M |
| June 03, 2025 | 47.01 | 46.9 | 46.9 | 47.03 | 46.1 | 6.48M |
| May 30, 2025 | 45.08 | 47.25 | 47.25 | 47.34 | 44.3 | 11.63M |
| May 29, 2025 | 43.53 | 44.79 | 44.79 | 44.89 | 43.17 | 5.81M |
| May 28, 2025 | 43.86 | 43.15 | 43.15 | 44.3 | 43.05 | 2.43M |
| May 27, 2025 | 44.63 | 43.6 | 43.6 | 44.64 | 42.95 | 4.4M |
| May 26, 2025 | 44.87 | 44.39 | 44.39 | 45.66 | 44.18 | 2.96M |