46.37
+0.51(+1.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 43.44 | 45.86 | 45.86 | 47.37 | 43.18 | 23.95M |
| August 15, 2025 | 40.79 | 43.06 | 43.06 | 43.56 | 40.5 | 18.32M |
| August 14, 2025 | 41.72 | 40.9 | 40.9 | 42.48 | 40.9 | 8.97M |
| August 13, 2025 | 41.5 | 41.72 | 41.72 | 42.14 | 40.75 | 8.61M |
| August 12, 2025 | 41.3 | 41.32 | 41.32 | 41.78 | 40.81 | 4.94M |
| August 11, 2025 | 40.27 | 41.06 | 41.06 | 41.18 | 40.25 | 4.93M |
| August 08, 2025 | 41 | 40.25 | 40.25 | 41.2 | 40.13 | 6.2M |
| August 07, 2025 | 41.79 | 41.26 | 41.26 | 41.87 | 40.91 | 5.83M |
| August 06, 2025 | 41.4 | 41.77 | 41.77 | 41.88 | 41.05 | 4.34M |
| August 05, 2025 | 41.41 | 41.59 | 41.59 | 41.68 | 41.05 | 4.76M |
| August 04, 2025 | 41.07 | 41.44 | 41.44 | 41.47 | 40.89 | 3.82M |
| August 01, 2025 | 42.01 | 41.38 | 41.38 | 42.15 | 41.08 | 6.05M |
| July 31, 2025 | 42.28 | 41.76 | 41.76 | 43.55 | 41.5 | 9.89M |
| July 30, 2025 | 43.91 | 42.34 | 42.34 | 43.98 | 41.64 | 11.39M |
| July 29, 2025 | 43 | 44.07 | 44.07 | 44.68 | 42.16 | 12.18M |
| July 28, 2025 | 42.81 | 43.3 | 43.3 | 43.5 | 41.91 | 9.02M |
| July 25, 2025 | 42.01 | 42.81 | 42.81 | 43.28 | 41.81 | 11.33M |
| July 24, 2025 | 42 | 41.96 | 41.96 | 42.42 | 41.6 | 7.25M |
| July 23, 2025 | 41.78 | 41.83 | 41.83 | 42.67 | 41.28 | 8.8M |
| July 22, 2025 | 41.13 | 41.72 | 41.72 | 41.74 | 40.67 | 6.6M |
| July 21, 2025 | 41.71 | 41.27 | 41.27 | 41.94 | 41.06 | 6.07M |
| July 18, 2025 | 41.87 | 42 | 42 | 42.44 | 41.53 | 6.03M |
| July 17, 2025 | 41.85 | 41.86 | 41.86 | 42.21 | 41.6 | 4.57M |
| July 16, 2025 | 42.5 | 41.99 | 41.99 | 42.65 | 41.68 | 6.24M |
| July 15, 2025 | 41.76 | 42.69 | 42.69 | 42.92 | 40.9 | 10.05M |
| July 14, 2025 | 42.59 | 41.6 | 41.6 | 42.66 | 41.17 | 7.91M |
| July 11, 2025 | 42.3 | 42.61 | 42.61 | 43.85 | 41.85 | 16.38M |
| July 10, 2025 | 41.4 | 42.31 | 42.31 | 42.97 | 40.87 | 13.17M |
| July 09, 2025 | 42.25 | 41.45 | 41.45 | 42.25 | 41.17 | 8.74M |
| July 08, 2025 | 41.7 | 42.02 | 42.02 | 42.44 | 41.32 | 8.27M |
| July 07, 2025 | 40.61 | 41.8 | 41.8 | 42.09 | 40.41 | 9.97M |
| July 04, 2025 | 40.65 | 41.08 | 41.08 | 42.07 | 39.67 | 13.39M |
| July 03, 2025 | 40.51 | 40.66 | 40.66 | 41.2 | 40.35 | 5.74M |
| July 02, 2025 | 40.86 | 40.51 | 40.51 | 41.01 | 40.19 | 7.31M |
| July 01, 2025 | 42.64 | 40.87 | 40.87 | 42.68 | 40.39 | 10.15M |
| June 30, 2025 | 43.53 | 42.4 | 42.4 | 43.69 | 42.21 | 9.65M |
| June 27, 2025 | 43 | 42.99 | 42.99 | 44.74 | 42.2 | 13.47M |
| June 26, 2025 | 42.25 | 42.98 | 42.98 | 44.7 | 41.88 | 20.1M |
| June 25, 2025 | 38.25 | 42.19 | 42.19 | 42.19 | 38.25 | 15.8M |
| June 24, 2025 | 37.48 | 38.35 | 38.35 | 38.56 | 37.48 | 4.15M |
| June 23, 2025 | 36.5 | 37.48 | 37.48 | 37.86 | 36.5 | 2.87M |
| June 20, 2025 | 37.19 | 36.8 | 36.8 | 37.29 | 36.6 | 2.93M |
| June 19, 2025 | 39.23 | 37.16 | 37.16 | 39.45 | 36.96 | 6.52M |
| June 18, 2025 | 39.33 | 39.22 | 39.22 | 39.9 | 38.92 | 2.33M |
| June 17, 2025 | 39.51 | 39.57 | 39.57 | 40.08 | 39.12 | 2.63M |
| June 16, 2025 | 38.75 | 39.5 | 39.5 | 39.8 | 38.53 | 3.37M |
| June 13, 2025 | 39.37 | 38.78 | 38.78 | 39.59 | 38.71 | 2.93M |
| June 12, 2025 | 39.17 | 39.28 | 39.28 | 39.46 | 38.93 | 2.52M |
| June 11, 2025 | 39.24 | 39.54 | 39.54 | 40.18 | 39.03 | 2.71M |
| June 10, 2025 | 40.16 | 39.24 | 39.24 | 40.16 | 38.88 | 3.41M |
| June 09, 2025 | 39.03 | 40.1 | 40.1 | 40.84 | 38.82 | 5.66M |
| June 06, 2025 | 39.83 | 39.03 | 39.03 | 39.83 | 38.82 | 2.97M |
| June 05, 2025 | 38.43 | 39.83 | 39.83 | 39.85 | 38.36 | 4.63M |
| June 04, 2025 | 38.28 | 38.42 | 38.42 | 38.74 | 38.16 | 2.37M |
| June 03, 2025 | 38.33 | 38.28 | 38.28 | 39.16 | 38.11 | 2.46M |
| May 30, 2025 | 38.86 | 38.6 | 38.6 | 39.68 | 38.37 | 2.17M |
| May 29, 2025 | 38.03 | 39.1 | 39.1 | 39.34 | 38.03 | 3.48M |
| May 28, 2025 | 38.09 | 38.4 | 38.4 | 38.85 | 37.93 | 2.22M |
| May 27, 2025 | 38.79 | 38.47 | 37.87 | 39.15 | 38.22 | 2.5M |
| May 26, 2025 | 39.28 | 39.04 | 38.43 | 39.58 | 38.86 | 1.83M |
