47.56
+0.78(+1.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 46.8 | 47.56 | 47.56 | 48.12 | 45.9 | 3.09M |
| September 26, 2025 | 47.63 | 46.78 | 46.78 | 47.92 | 46.4 | 2.82M |
| September 25, 2025 | 47.85 | 48.09 | 48.09 | 48.45 | 47.53 | 2.84M |
| September 24, 2025 | 46.8 | 47.79 | 47.79 | 48.1 | 46.5 | 3.32M |
| September 23, 2025 | 48.04 | 46.78 | 46.78 | 48.58 | 45.91 | 5.08M |
| September 22, 2025 | 46.8 | 48.59 | 48.59 | 48.65 | 46.28 | 5.01M |
| September 19, 2025 | 50.3 | 46.41 | 46.41 | 50.47 | 45.43 | 8.28M |
| September 18, 2025 | 50.88 | 50.48 | 50.48 | 52.79 | 50.04 | 6.55M |
| September 17, 2025 | 51 | 50.91 | 50.91 | 52.53 | 50.14 | 6.41M |
| September 16, 2025 | 47.01 | 50.4 | 50.4 | 51.36 | 47.01 | 8.08M |
| September 15, 2025 | 47.3 | 47 | 47 | 47.79 | 46.75 | 2.94M |
| September 12, 2025 | 48.27 | 47.6 | 47.6 | 49.3 | 47.58 | 3.5M |
| September 11, 2025 | 46.97 | 48.17 | 48.17 | 49.4 | 46.48 | 4.95M |
| September 10, 2025 | 48.03 | 47.13 | 47.13 | 48.5 | 46.8 | 2.56M |
| September 09, 2025 | 47.96 | 48.26 | 48.26 | 48.94 | 47.72 | 3.59M |
| September 08, 2025 | 47.64 | 48.2 | 48.2 | 48.88 | 47 | 6.19M |
| September 05, 2025 | 47 | 47.54 | 47.54 | 47.63 | 46.16 | 3M |
| September 04, 2025 | 48 | 46.16 | 46.16 | 48.24 | 45.53 | 3.79M |
| September 03, 2025 | 48 | 47.62 | 47.62 | 48.66 | 47.17 | 2.17M |
| September 02, 2025 | 47.93 | 48.05 | 48.05 | 48.88 | 47.01 | 4.75M |
| September 01, 2025 | 48.4 | 48.01 | 48.01 | 48.96 | 47.73 | 4.36M |
| August 29, 2025 | 48.52 | 49.73 | 49.73 | 50.37 | 47.98 | 4.84M |
| August 28, 2025 | 48.18 | 48.51 | 48.51 | 49.37 | 46.69 | 7.04M |
| August 27, 2025 | 49.43 | 49.21 | 49.21 | 51.42 | 49.18 | 5.46M |
| August 26, 2025 | 50.03 | 49.21 | 49.21 | 50.2 | 49.02 | 3.68M |
| August 25, 2025 | 49.83 | 50.04 | 50.04 | 51.25 | 49.76 | 5.01M |
| August 22, 2025 | 50.37 | 49.65 | 49.65 | 51.69 | 49.41 | 5.11M |
| August 21, 2025 | 50.08 | 50.76 | 50.76 | 51.97 | 49.63 | 5.99M |
| August 20, 2025 | 50.41 | 50.62 | 50.62 | 50.65 | 49.35 | 5.64M |
| August 19, 2025 | 54 | 50.4 | 50.4 | 54 | 49.73 | 8.7M |
| August 18, 2025 | 55.64 | 55.08 | 55.08 | 56.61 | 52.88 | 7.85M |
| August 15, 2025 | 52.05 | 56.99 | 56.99 | 57.33 | 51.24 | 7.58M |
| August 14, 2025 | 51.78 | 52.12 | 52.12 | 54.36 | 48.89 | 6.84M |
| August 13, 2025 | 46.8 | 51.76 | 51.76 | 51.76 | 46.8 | 6.37M |
| August 12, 2025 | 44.4 | 47.05 | 47.05 | 47.55 | 44 | 4.24M |
| August 11, 2025 | 45.01 | 44.59 | 44.59 | 45.48 | 44.33 | 3.62M |
| August 08, 2025 | 42.82 | 44.81 | 44.81 | 45.38 | 42.51 | 3.99M |
| August 07, 2025 | 43.27 | 42.82 | 42.82 | 44.5 | 42.7 | 3.37M |
| August 06, 2025 | 41.87 | 43.06 | 43.06 | 43.26 | 41.46 | 3.79M |
| August 05, 2025 | 42.42 | 41.92 | 41.92 | 42.42 | 41.3 | 2.74M |
| August 04, 2025 | 40.55 | 42.49 | 42.49 | 42.85 | 40.55 | 4.44M |
| August 01, 2025 | 40.83 | 40.98 | 40.98 | 41.73 | 40.3 | 3.19M |
| July 31, 2025 | 40.23 | 40.63 | 40.63 | 40.94 | 39.63 | 3.18M |
| July 30, 2025 | 42.5 | 40.36 | 40.36 | 42.5 | 40.1 | 5.26M |
| July 29, 2025 | 41.96 | 42.64 | 42.64 | 42.91 | 40.66 | 6.47M |
| July 28, 2025 | 43.28 | 42.09 | 42.09 | 43.28 | 41.99 | 3.24M |
| July 25, 2025 | 41.43 | 43.49 | 43.49 | 43.9 | 41.43 | 5.62M |
| July 24, 2025 | 41.1 | 41.55 | 41.55 | 42.9 | 40.7 | 5.19M |
| July 23, 2025 | 39.68 | 40.9 | 40.9 | 41.98 | 39.1 | 6.23M |
| July 22, 2025 | 38.01 | 39.95 | 39.95 | 40.21 | 37.95 | 7.82M |
| July 21, 2025 | 38.17 | 38.46 | 38.46 | 39.11 | 36.2 | 7.41M |
| July 18, 2025 | 38.58 | 37.87 | 37.87 | 38.7 | 37.35 | 5.67M |
| July 17, 2025 | 38.21 | 38.57 | 38.57 | 39.05 | 38.01 | 4.83M |
| July 16, 2025 | 36.55 | 38.37 | 38.37 | 39.38 | 35.88 | 12M |
| July 15, 2025 | 35.05 | 36.41 | 36.41 | 36.96 | 35.05 | 6.2M |
| July 14, 2025 | 35.12 | 35.15 | 35.15 | 35.95 | 35.01 | 4.02M |
| July 11, 2025 | 34 | 35.12 | 35.12 | 35.2 | 34 | 3.46M |
| July 10, 2025 | 34.66 | 34.87 | 34.87 | 34.99 | 34.51 | 1.8M |
| July 09, 2025 | 35.18 | 34.82 | 34.82 | 35.39 | 34.57 | 2.23M |
| July 08, 2025 | 35.08 | 35 | 35 | 35.32 | 34.81 | 2.64M |