47.58
+0.77(+1.64%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 46.99 | 47.6 | 47.6 | 47.76 | 46.8 | 14.76M |
| September 05, 2025 | 46.85 | 46.81 | 46.81 | 47.08 | 46.11 | 12.65M |
| September 04, 2025 | 46.29 | 47.03 | 47.03 | 47.12 | 45.52 | 17.78M |
| September 03, 2025 | 45.95 | 46.23 | 46.23 | 46.6 | 45.68 | 12.28M |
| September 02, 2025 | 46.6 | 45.89 | 45.89 | 46.76 | 45.29 | 17.44M |
| September 01, 2025 | 47 | 46.55 | 46.55 | 47.5 | 45.95 | 27.02M |
| August 29, 2025 | 50.89 | 47.69 | 47.69 | 50.89 | 47.68 | 45.07M |
| August 28, 2025 | 53.12 | 52.98 | 52.98 | 53.98 | 51.12 | 13.23M |
| August 27, 2025 | 54.1 | 53.02 | 53.02 | 56.06 | 53 | 12.95M |
| August 26, 2025 | 53.8 | 54.1 | 54.1 | 54.63 | 53.6 | 8.76M |
| August 25, 2025 | 53.7 | 53.91 | 53.91 | 54.38 | 53.15 | 9.21M |
| August 22, 2025 | 53.55 | 53.64 | 53.64 | 54 | 53 | 8.95M |
| August 21, 2025 | 52.67 | 53.74 | 53.74 | 54.26 | 52.35 | 11.62M |
| August 20, 2025 | 52 | 52.77 | 52.77 | 52.82 | 51.3 | 8.26M |
| August 19, 2025 | 51.9 | 52.23 | 52.23 | 53.86 | 51.09 | 11.31M |
| August 18, 2025 | 52.51 | 51.74 | 51.74 | 52.69 | 51.52 | 9.83M |
| August 15, 2025 | 50.9 | 52.06 | 52.06 | 52.21 | 50.82 | 10.49M |
| August 14, 2025 | 51.79 | 51.26 | 51.26 | 52.09 | 50.82 | 9.62M |
| August 13, 2025 | 50.18 | 51.58 | 51.58 | 51.73 | 50.04 | 13.71M |
| August 12, 2025 | 50 | 50.16 | 50.16 | 50.66 | 49.85 | 8.37M |
| August 11, 2025 | 49.75 | 50.16 | 50.16 | 50.83 | 49.63 | 8.44M |
| August 08, 2025 | 50.2 | 49.46 | 49.46 | 50.53 | 49.43 | 7.08M |
| August 07, 2025 | 50.86 | 50.35 | 50.35 | 51 | 49.91 | 8.88M |
| August 06, 2025 | 48.3 | 50.99 | 50.99 | 51.1 | 48.01 | 23.18M |
| August 05, 2025 | 47.96 | 48.08 | 48.08 | 48.37 | 47.62 | 7.39M |
| August 04, 2025 | 47.1 | 47.95 | 47.95 | 48 | 46.9 | 6.07M |
| August 01, 2025 | 47.16 | 47.35 | 47.35 | 48.26 | 46.69 | 8.93M |
| July 31, 2025 | 48.43 | 47.14 | 47.14 | 48.6 | 47.01 | 13.37M |
| July 30, 2025 | 49.97 | 48.55 | 48.55 | 49.97 | 48.28 | 13.56M |
| July 29, 2025 | 49.66 | 50.03 | 50.03 | 50.42 | 49.28 | 6.87M |
| July 28, 2025 | 50 | 49.7 | 49.7 | 50.83 | 49.57 | 9.17M |
| July 25, 2025 | 51.66 | 50.02 | 50.02 | 51.75 | 49.45 | 19.58M |
| July 24, 2025 | 51.87 | 51.64 | 51.64 | 53.2 | 51.46 | 12.47M |
| July 23, 2025 | 50.14 | 51.87 | 51.87 | 52.18 | 49.92 | 14.62M |
| July 22, 2025 | 50.35 | 50.17 | 50.17 | 50.55 | 49.92 | 6.35M |
| July 21, 2025 | 51.6 | 50.57 | 50.57 | 51.68 | 50.05 | 8.6M |
| July 18, 2025 | 50.92 | 50.84 | 50.84 | 51.1 | 50.14 | 7.66M |
| July 17, 2025 | 51.24 | 50.91 | 50.91 | 51.4 | 50.53 | 10.61M |
| July 16, 2025 | 50 | 51.07 | 51.07 | 51.61 | 49.88 | 12.51M |
| July 15, 2025 | 49.8 | 49.7 | 49.7 | 50.28 | 49.2 | 7.13M |
| July 14, 2025 | 48.68 | 49.79 | 49.79 | 50.14 | 47.94 | 12.85M |
| July 11, 2025 | 49.12 | 48.68 | 48.68 | 49.29 | 48.5 | 10.47M |
| July 10, 2025 | 49.06 | 49.13 | 49.13 | 49.75 | 48.82 | 6.64M |
| July 09, 2025 | 49.97 | 49.07 | 49.07 | 50.65 | 48.91 | 8.19M |
| July 08, 2025 | 49.27 | 49.86 | 49.86 | 50.2 | 48.84 | 7.65M |
| July 07, 2025 | 49.7 | 49.04 | 49.04 | 50.02 | 48.82 | 8.62M |
| July 04, 2025 | 50.02 | 49.98 | 49.98 | 50.75 | 49.23 | 8.05M |
| July 03, 2025 | 50.03 | 50.01 | 50.01 | 50.87 | 49.9 | 7.04M |
| July 02, 2025 | 50.74 | 50.17 | 50.17 | 50.78 | 49.51 | 9.36M |
| July 01, 2025 | 51.9 | 50.66 | 50.66 | 52.07 | 50.42 | 11.9M |
| June 30, 2025 | 51.59 | 52.69 | 52.69 | 53 | 51.26 | 10.34M |
| June 27, 2025 | 51.76 | 51.34 | 51.34 | 51.95 | 50.81 | 8.08M |
| June 26, 2025 | 52.79 | 51.25 | 51.25 | 52.79 | 51.2 | 7.72M |
| June 25, 2025 | 52.58 | 52.82 | 52.82 | 53.32 | 52.01 | 7.77M |
| June 24, 2025 | 51.58 | 52.5 | 52.5 | 53.43 | 51.58 | 11.52M |
| June 23, 2025 | 50.61 | 50.36 | 50.36 | 51.35 | 50.02 | 3.73M |
| June 20, 2025 | 50.6 | 50.62 | 50.62 | 51 | 50.16 | 3.23M |
| June 19, 2025 | 50.73 | 50.78 | 50.78 | 52.26 | 50.38 | 5.11M |
| June 18, 2025 | 50.23 | 50.73 | 50.73 | 50.86 | 50.1 | 4.74M |
| June 17, 2025 | 51.01 | 50.25 | 50.25 | 51.28 | 49.93 | 6.87M |