48.00
+0.09(+0.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 48 | 48 | 48 | 48.01 | 47.62 | 5.46M |
| August 21, 2025 | 48.15 | 47.91 | 47.91 | 48.2 | 47.74 | 5.57M |
| August 20, 2025 | 47.51 | 48.04 | 48.04 | 48.07 | 47.43 | 4.73M |
| August 19, 2025 | 47.8 | 47.68 | 47.68 | 48.04 | 47.55 | 4.64M |
| August 18, 2025 | 47.48 | 47.83 | 47.83 | 48.44 | 47.38 | 6.6M |
| August 15, 2025 | 47.31 | 47.48 | 47.48 | 47.53 | 47.03 | 3.64M |
| August 14, 2025 | 47.71 | 47.33 | 47.33 | 47.96 | 47.33 | 5.1M |
| August 13, 2025 | 47.68 | 47.68 | 47.68 | 47.79 | 47.55 | 3.88M |
| August 12, 2025 | 47.6 | 47.61 | 47.61 | 47.8 | 47.47 | 3.07M |
| August 11, 2025 | 47.45 | 47.6 | 47.6 | 47.73 | 47.35 | 2.85M |
| August 08, 2025 | 47.6 | 47.49 | 47.49 | 47.6 | 47.21 | 2.05M |
| August 07, 2025 | 47.6 | 47.49 | 47.49 | 47.77 | 47.47 | 2.33M |
| August 06, 2025 | 47.9 | 47.6 | 47.6 | 47.96 | 47.5 | 2.78M |
| August 05, 2025 | 47.29 | 47.78 | 47.78 | 48.05 | 47.21 | 4.59M |
| August 04, 2025 | 47.1 | 47.26 | 47.26 | 47.28 | 46.93 | 2.66M |
| August 01, 2025 | 47.04 | 47.3 | 47.3 | 47.36 | 47.02 | 1.71M |
| July 31, 2025 | 47.56 | 47.16 | 47.16 | 47.6 | 47.03 | 4.6M |
| July 30, 2025 | 47.52 | 47.65 | 47.65 | 47.88 | 47.42 | 3.13M |
| July 29, 2025 | 47.79 | 47.52 | 47.52 | 47.92 | 47.33 | 2.93M |
| July 28, 2025 | 48.05 | 47.79 | 47.79 | 48.52 | 47.57 | 4.89M |
| July 25, 2025 | 47.68 | 48.05 | 48.05 | 48.88 | 47.68 | 7.57M |
| July 24, 2025 | 47.97 | 47.61 | 47.61 | 48.01 | 47.61 | 6.96M |
| July 23, 2025 | 47.85 | 47.96 | 47.96 | 48.32 | 47.85 | 5.07M |
| July 22, 2025 | 47.69 | 47.85 | 47.85 | 47.9 | 47.43 | 3.96M |
| July 21, 2025 | 47.41 | 47.65 | 47.65 | 47.69 | 47.4 | 3.01M |
| July 18, 2025 | 47.26 | 47.4 | 47.4 | 47.44 | 47.16 | 2.92M |
| July 17, 2025 | 47.06 | 47.26 | 47.26 | 47.27 | 47.02 | 2.48M |
| July 16, 2025 | 46.88 | 47.05 | 47.05 | 47.2 | 46.81 | 3.05M |
| July 15, 2025 | 47.19 | 46.92 | 46.92 | 47.23 | 46.69 | 3.63M |
| July 14, 2025 | 47.31 | 47.13 | 47.13 | 47.38 | 46.68 | 4.09M |
| July 11, 2025 | 47.4 | 47.3 | 47.3 | 47.61 | 47.29 | 4.96M |
| July 10, 2025 | 47.55 | 47.42 | 47.42 | 47.69 | 47.39 | 3.3M |
| July 09, 2025 | 47.83 | 47.65 | 47.65 | 48.03 | 47.6 | 2.62M |
| July 08, 2025 | 47.31 | 47.79 | 47.79 | 47.92 | 47.31 | 2.62M |
| July 07, 2025 | 47.36 | 47.54 | 47.54 | 47.64 | 47.22 | 2.13M |
| July 04, 2025 | 47.71 | 47.36 | 47.36 | 47.73 | 47.21 | 3.33M |
| July 03, 2025 | 47.93 | 47.73 | 47.73 | 48.1 | 47.7 | 2.78M |
| July 02, 2025 | 47.91 | 47.93 | 47.93 | 48.09 | 47.61 | 2.51M |
| July 01, 2025 | 48.25 | 47.91 | 47.91 | 48.3 | 47.72 | 1.92M |
| June 30, 2025 | 47.68 | 48.25 | 48.25 | 48.29 | 47.58 | 2.37M |
| June 27, 2025 | 47.72 | 47.8 | 47.8 | 48 | 47.58 | 2.08M |
| June 26, 2025 | 48 | 47.71 | 47.71 | 48.44 | 47.58 | 2.63M |
| June 25, 2025 | 47.6 | 48.1 | 48.1 | 48.18 | 47.35 | 2.88M |
| June 24, 2025 | 47.37 | 47.6 | 47.6 | 47.78 | 47.33 | 2.48M |
| June 23, 2025 | 48.25 | 47.28 | 47.28 | 48.4 | 47 | 4.83M |
| June 20, 2025 | 48.32 | 48.9 | 48.9 | 49.07 | 48.21 | 2.41M |
| June 19, 2025 | 49.75 | 48.32 | 48.32 | 49.97 | 48.2 | 3.84M |
| June 18, 2025 | 49.94 | 49.75 | 49.75 | 50.15 | 49.6 | 1.88M |
| June 17, 2025 | 49.2 | 49.72 | 49.72 | 49.85 | 49.02 | 1.92M |
| June 16, 2025 | 49.59 | 49.39 | 49.39 | 49.78 | 48.99 | 2.41M |
| June 13, 2025 | 50.26 | 49.86 | 49.86 | 50.27 | 49.63 | 2.68M |
| June 12, 2025 | 49.61 | 50.26 | 50.26 | 50.45 | 49.5 | 3.23M |
| June 11, 2025 | 49.9 | 49.71 | 49.71 | 50.09 | 49.62 | 3.13M |
| June 10, 2025 | 50.41 | 49.94 | 49.94 | 50.45 | 49.06 | 5.18M |
| June 09, 2025 | 51.2 | 50.4 | 50.4 | 51.2 | 50 | 4.95M |
| June 06, 2025 | 52.14 | 52.91 | 51.19 | 52.94 | 52.04 | 3.84M |
| June 05, 2025 | 51.52 | 52.19 | 50.5 | 52.29 | 51.52 | 2.96M |
| June 04, 2025 | 51.68 | 51.51 | 49.85 | 52.25 | 51.34 | 2.57M |
| June 03, 2025 | 50.71 | 51.45 | 49.78 | 51.64 | 50.71 | 2.82M |
| May 30, 2025 | 50.76 | 50.57 | 48.93 | 51.05 | 50.51 | 2.12M |