47.41
-0.19(-0.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 46.99 | 48.1 | 48.1 | 48.24 | 46.29 | 10.23M |
| September 04, 2025 | 50.54 | 46.39 | 46.39 | 50.54 | 45.5 | 16.81M |
| September 03, 2025 | 50.29 | 49.98 | 49.98 | 51.22 | 49 | 11.43M |
| September 02, 2025 | 51.35 | 49.74 | 49.74 | 52 | 49.6 | 14.87M |
| September 01, 2025 | 52.67 | 51.3 | 51.3 | 53.96 | 50.88 | 24.1M |
| August 29, 2025 | 54.63 | 55.1 | 55.1 | 55.5 | 53.2 | 11.77M |
| August 28, 2025 | 53.54 | 54.3 | 54.3 | 55 | 52.08 | 19M |
| August 27, 2025 | 55.1 | 54.73 | 54.73 | 56.99 | 54.51 | 14.59M |
| August 26, 2025 | 57.61 | 56.71 | 56.71 | 58 | 56.51 | 13.68M |
| August 25, 2025 | 55.55 | 58.4 | 58.4 | 59.18 | 54.9 | 27.44M |
| August 22, 2025 | 51.2 | 53.8 | 53.8 | 55.43 | 51.11 | 23.16M |
| August 21, 2025 | 53.2 | 51.11 | 51.11 | 53.34 | 50.8 | 12.56M |
| August 20, 2025 | 52.6 | 53.35 | 53.35 | 53.59 | 51.39 | 11.39M |
| August 19, 2025 | 51.95 | 53.22 | 53.22 | 54.23 | 51.67 | 18.34M |
| August 18, 2025 | 53.13 | 52.22 | 52.22 | 53.28 | 51 | 18.15M |
| August 15, 2025 | 49.88 | 52.41 | 52.41 | 53 | 49.51 | 23.77M |
| August 14, 2025 | 50.36 | 49.66 | 49.66 | 51.86 | 48.4 | 26.65M |
| August 13, 2025 | 49.24 | 51 | 51 | 51.59 | 48.51 | 34.83M |
| August 12, 2025 | 43.27 | 46.9 | 46.9 | 47.5 | 42.85 | 19.52M |
| August 11, 2025 | 43.17 | 43.27 | 43.27 | 43.5 | 42.93 | 5.13M |
| August 08, 2025 | 43.88 | 42.75 | 42.75 | 44.04 | 42.74 | 7.25M |
| August 07, 2025 | 44.99 | 44.11 | 44.11 | 45.2 | 43.94 | 5.75M |
| August 06, 2025 | 44.7 | 44.99 | 44.99 | 45.28 | 43.93 | 5.51M |
| August 05, 2025 | 43.99 | 44.69 | 44.69 | 44.92 | 43.8 | 6.61M |
| August 04, 2025 | 43.9 | 43.84 | 43.84 | 44.35 | 43.5 | 5.74M |
| August 01, 2025 | 44.66 | 44.1 | 44.1 | 45.24 | 43.88 | 6.15M |
| July 31, 2025 | 45.59 | 45.1 | 45.1 | 46.91 | 44.89 | 10.49M |
| July 30, 2025 | 47.3 | 44.9 | 44.9 | 47.68 | 44.86 | 13.55M |
| July 29, 2025 | 46.35 | 47.3 | 47.3 | 47.96 | 46.03 | 11.73M |
| July 28, 2025 | 45.5 | 46.38 | 46.38 | 46.99 | 44.74 | 10.45M |
| July 25, 2025 | 44.68 | 45.27 | 45.27 | 46.07 | 44.5 | 7.31M |
| July 24, 2025 | 44.46 | 44.68 | 44.68 | 45.32 | 44.46 | 5.97M |
| July 23, 2025 | 43.3 | 44.79 | 44.79 | 45.5 | 43.3 | 10.93M |
| July 22, 2025 | 42.9 | 43.7 | 43.7 | 44.48 | 42.71 | 9.16M |
| July 21, 2025 | 43.62 | 42.87 | 42.87 | 44 | 42.46 | 6.19M |
| July 18, 2025 | 44.39 | 43.8 | 43.8 | 44.56 | 43.27 | 7.54M |
| July 17, 2025 | 42.19 | 44.39 | 44.39 | 44.98 | 41.62 | 13.47M |
| July 16, 2025 | 42.17 | 42.17 | 42.17 | 43.25 | 41.9 | 6.92M |
| July 15, 2025 | 40.82 | 42.17 | 42.17 | 42.5 | 40.8 | 7.68M |
| July 14, 2025 | 40.5 | 40.84 | 40.84 | 41.17 | 40.39 | 4.25M |
| July 11, 2025 | 40.96 | 40.49 | 40.49 | 41.1 | 40.36 | 5.88M |
| July 10, 2025 | 41.24 | 40.93 | 40.93 | 41.32 | 40.36 | 4.55M |
| July 09, 2025 | 42.48 | 41.07 | 41.07 | 42.5 | 40.9 | 5.5M |
| July 08, 2025 | 41.57 | 42.48 | 42.48 | 43 | 41.47 | 5.46M |
| July 07, 2025 | 41.3 | 41.57 | 41.57 | 41.76 | 40.78 | 3.84M |
| July 04, 2025 | 41.87 | 41.33 | 41.33 | 41.88 | 40.72 | 5.91M |
| July 03, 2025 | 41.64 | 42.01 | 42.01 | 42.85 | 41.53 | 6.59M |
| July 02, 2025 | 43.6 | 41.37 | 41.37 | 43.64 | 41.31 | 9.23M |
| July 01, 2025 | 43.5 | 43.68 | 43.68 | 43.7 | 42.81 | 4.65M |
| June 30, 2025 | 43.36 | 43.5 | 43.5 | 43.93 | 43 | 6.4M |
| June 27, 2025 | 43.55 | 43.35 | 43.35 | 44.5 | 42.6 | 8.83M |
| June 26, 2025 | 43.8 | 43.55 | 43.55 | 44.68 | 43.3 | 8.52M |
| June 25, 2025 | 43.03 | 44.1 | 44.1 | 44.18 | 42.43 | 10.47M |
| June 24, 2025 | 42.88 | 42.7 | 42.7 | 43.61 | 42.42 | 8.01M |
| June 23, 2025 | 43 | 42.98 | 42.98 | 45.15 | 42.62 | 12.4M |
| June 20, 2025 | 44.34 | 43.85 | 43.75 | 44.44 | 42.81 | 8.68M |
| June 19, 2025 | 43.5 | 43.36 | 43.27 | 44.4 | 42.51 | 17.08M |
| June 18, 2025 | 40.22 | 42.95 | 42.86 | 43.1 | 39.52 | 19.82M |
| June 17, 2025 | 40.61 | 39.56 | 39.47 | 40.83 | 39.2 | 6.64M |
| June 16, 2025 | 39.6 | 40.69 | 40.6 | 41.28 | 39.44 | 7.46M |