47.28
-0.26(-0.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 46.96 | 47.32 | 47.32 | 47.89 | 46.55 | 4.65M |
| September 04, 2025 | 47.1 | 46.91 | 46.91 | 47.33 | 45.88 | 4.91M |
| September 03, 2025 | 46.62 | 47.16 | 47.16 | 47.5 | 45.94 | 6.17M |
| September 02, 2025 | 47.72 | 46.62 | 46.62 | 47.81 | 46.38 | 7.45M |
| September 01, 2025 | 48.4 | 47.93 | 47.93 | 49.2 | 47.51 | 5.54M |
| August 29, 2025 | 48.75 | 48.66 | 48.66 | 50.01 | 48.18 | 4.16M |
| August 28, 2025 | 47.24 | 48.7 | 48.7 | 49.35 | 47.17 | 5.47M |
| August 27, 2025 | 49.15 | 47.71 | 47.71 | 49.2 | 47.6 | 3.93M |
| August 26, 2025 | 51 | 49.11 | 49.11 | 51.02 | 48.29 | 6.82M |
| August 25, 2025 | 47.79 | 51.01 | 51.01 | 51.5 | 46.58 | 5.83M |
| August 22, 2025 | 46.3 | 47.78 | 47.78 | 48 | 45.64 | 4.82M |
| August 21, 2025 | 46.24 | 46.3 | 46.3 | 46.73 | 45.8 | 3.26M |
| August 20, 2025 | 43.89 | 46.27 | 46.27 | 46.6 | 43.6 | 7.16M |
| August 19, 2025 | 44.53 | 43.89 | 43.89 | 44.76 | 43.55 | 3.96M |
| August 18, 2025 | 45.42 | 44.46 | 44.46 | 45.65 | 43.9 | 7.75M |
| August 15, 2025 | 43.18 | 45.42 | 45.42 | 45.7 | 43.13 | 7.9M |
| August 14, 2025 | 43.9 | 43.19 | 43.19 | 44.21 | 42.48 | 8.5M |
| August 13, 2025 | 40.75 | 44 | 44 | 44.79 | 40.72 | 10.44M |
| August 12, 2025 | 40.24 | 40.72 | 40.72 | 40.94 | 40.04 | 2.85M |
| August 11, 2025 | 39.54 | 40.13 | 40.13 | 40.26 | 39.31 | 3.08M |
| August 08, 2025 | 39.69 | 39.54 | 39.54 | 40.14 | 39.34 | 2.59M |
| August 07, 2025 | 39.6 | 39.7 | 39.7 | 39.98 | 39.2 | 2.4M |
| August 06, 2025 | 39.36 | 39.59 | 39.59 | 40 | 38.98 | 3.13M |
| August 05, 2025 | 39.34 | 39.15 | 39.15 | 39.83 | 38.85 | 3.39M |
| August 04, 2025 | 38.79 | 39.28 | 39.28 | 39.89 | 38.6 | 3.61M |
| August 01, 2025 | 38.42 | 39.03 | 39.03 | 39.38 | 38.25 | 5.55M |
| July 31, 2025 | 39.89 | 38.35 | 38.35 | 40.5 | 38.25 | 6.53M |
| July 30, 2025 | 40.04 | 40.21 | 40.21 | 41.14 | 39.8 | 4.32M |
| July 29, 2025 | 39.15 | 40.14 | 40.14 | 40.43 | 39.13 | 5.53M |
| July 28, 2025 | 39.65 | 39.13 | 39.13 | 40.05 | 38.92 | 3.5M |
| July 25, 2025 | 40.6 | 39.7 | 39.7 | 40.65 | 39.5 | 4.24M |
| July 24, 2025 | 40.14 | 40.58 | 40.58 | 40.79 | 39.41 | 3.98M |
| July 23, 2025 | 40.66 | 40.25 | 40.25 | 41.5 | 40.2 | 6.19M |
| July 22, 2025 | 38.96 | 40.46 | 40.46 | 40.5 | 38.7 | 8.18M |
| July 21, 2025 | 37.8 | 38.77 | 38.77 | 38.97 | 37.8 | 5.33M |
| July 18, 2025 | 37.61 | 37.8 | 37.8 | 38.23 | 37.53 | 3.71M |
| July 17, 2025 | 37.83 | 38.17 | 38.17 | 38.22 | 36.77 | 5.71M |
| July 16, 2025 | 38.89 | 37.83 | 37.83 | 39.45 | 37.79 | 5.33M |
| July 15, 2025 | 38.7 | 38.78 | 38.78 | 39.28 | 38.54 | 4.02M |
| July 14, 2025 | 39.58 | 38.69 | 38.69 | 39.72 | 38.11 | 4.41M |
| July 11, 2025 | 39.24 | 39.58 | 39.58 | 40.15 | 38.57 | 4.38M |
| July 10, 2025 | 37.48 | 39.17 | 39.17 | 39.4 | 37.45 | 4.8M |
| July 09, 2025 | 37.79 | 37.85 | 37.85 | 38.28 | 37.67 | 3.92M |
| July 08, 2025 | 38.45 | 37.94 | 37.94 | 38.58 | 37.56 | 5.57M |
| July 07, 2025 | 39.99 | 38.46 | 38.46 | 40.08 | 37.46 | 9.67M |
| July 04, 2025 | 37.17 | 37.86 | 37.86 | 37.88 | 36.75 | 3.56M |
| July 03, 2025 | 36.55 | 37.2 | 37.2 | 37.55 | 36.43 | 3.87M |
| July 02, 2025 | 36.7 | 36.53 | 36.53 | 36.93 | 35.89 | 2.92M |
| July 01, 2025 | 36.85 | 36.93 | 36.93 | 37.06 | 36.5 | 2.45M |
| June 30, 2025 | 36.94 | 36.85 | 36.85 | 37.25 | 36.31 | 2.76M |
| June 27, 2025 | 37.56 | 36.94 | 36.94 | 37.98 | 36.81 | 3.87M |
| June 26, 2025 | 36.15 | 37.57 | 37.57 | 37.8 | 35.85 | 5.47M |
| June 25, 2025 | 35.41 | 36.15 | 36.15 | 36.44 | 35.21 | 4.42M |
| June 24, 2025 | 34.86 | 35.46 | 35.46 | 35.5 | 34.7 | 2.46M |
| June 23, 2025 | 34.44 | 34.68 | 34.68 | 34.88 | 34.19 | 2.02M |
| June 20, 2025 | 34.7 | 34.7 | 34.7 | 35.16 | 34.45 | 3.13M |
| June 19, 2025 | 35 | 34.7 | 34.7 | 35.47 | 34.45 | 2.82M |
| June 18, 2025 | 35.8 | 35 | 35 | 36.3 | 34.13 | 4.92M |
| June 17, 2025 | 35.3 | 35.57 | 35.57 | 36.41 | 35.24 | 2.69M |
| June 16, 2025 | 34.4 | 35.38 | 35.38 | 35.88 | 34.23 | 4.44M |
