45.97
-1.74(-3.65%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 49.8 | 47.71 | 47.71 | 50.13 | 45.16 | 19.94M |
| September 04, 2025 | 49 | 50.14 | 50.14 | 51.02 | 47.49 | 16.37M |
| September 03, 2025 | 47.52 | 49.9 | 49.9 | 50.97 | 46.5 | 16.94M |
| September 02, 2025 | 52.07 | 47.95 | 47.95 | 53.2 | 47.61 | 17.75M |
| September 01, 2025 | 51.63 | 52.9 | 52.9 | 53.72 | 50.52 | 17.36M |
| August 29, 2025 | 58.56 | 54.56 | 54.56 | 59.61 | 53.78 | 25.39M |
| August 28, 2025 | 54.36 | 59.76 | 59.76 | 62.98 | 54.36 | 29.82M |
| August 27, 2025 | 52.17 | 57.26 | 57.26 | 57.26 | 48.2 | 31.09M |
| August 26, 2025 | 49.69 | 52.05 | 52.05 | 54.63 | 49.69 | 24.56M |
| August 25, 2025 | 50 | 49.66 | 49.66 | 52.5 | 47.9 | 22.77M |
| August 22, 2025 | 50.08 | 50.1 | 50.1 | 54.57 | 47.73 | 26.12M |
| August 21, 2025 | 46.97 | 51 | 51 | 52.88 | 43.99 | 32.42M |
| August 20, 2025 | 46.71 | 48.18 | 48.18 | 50.66 | 46.71 | 25.02M |
| August 19, 2025 | 49 | 46.67 | 46.67 | 49.77 | 46.67 | 27.28M |
| August 18, 2025 | 51.5 | 51.85 | 51.85 | 51.85 | 48 | 32.22M |
| August 15, 2025 | 44.9 | 47.14 | 47.14 | 47.14 | 44.47 | 20.81M |
| August 14, 2025 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | 3.04M |
| August 13, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | 1.85M |
| August 12, 2025 | 34 | 35.41 | 35.41 | 35.41 | 34 | 6.15M |
| August 11, 2025 | 29 | 32.19 | 32.19 | 32.19 | 28.82 | 12.49M |
| August 08, 2025 | 27.99 | 29.26 | 29.26 | 30.58 | 27.02 | 12.36M |
| August 07, 2025 | 28.12 | 28.8 | 28.8 | 29.59 | 27.52 | 13.11M |
| August 06, 2025 | 27.74 | 27.56 | 27.56 | 29.7 | 27.31 | 11.31M |
| August 05, 2025 | 26.74 | 28.03 | 28.03 | 28.19 | 26.74 | 10.83M |
| August 04, 2025 | 25.99 | 26.88 | 26.88 | 27.2 | 25.58 | 11.28M |
| August 01, 2025 | 27.15 | 26.4 | 26.4 | 28.74 | 25.78 | 17.34M |
| July 31, 2025 | 23.61 | 26.13 | 26.13 | 26.13 | 23.55 | 9.99M |
| July 30, 2025 | 23.41 | 23.75 | 23.75 | 24.45 | 23.41 | 4.17M |
| July 29, 2025 | 23.9 | 23.52 | 23.52 | 24.2 | 23.38 | 1.66M |
| July 28, 2025 | 23.51 | 23.62 | 23.62 | 23.71 | 23.3 | 1.35M |
| July 25, 2025 | 23.75 | 23.51 | 23.51 | 23.75 | 23.43 | 1.52M |
| July 24, 2025 | 23.57 | 23.8 | 23.8 | 23.84 | 23.45 | 2.08M |
| July 23, 2025 | 23.88 | 23.61 | 23.61 | 23.9 | 23.55 | 1.5M |
| July 22, 2025 | 23.6 | 23.8 | 23.8 | 23.8 | 23.5 | 1.88M |
| July 21, 2025 | 23.35 | 23.68 | 23.68 | 23.81 | 23.34 | 2.57M |
| July 18, 2025 | 23.5 | 23.18 | 23.18 | 23.62 | 23.11 | 1.4M |
| July 17, 2025 | 23.13 | 23.41 | 23.41 | 23.55 | 23.1 | 2.34M |
| July 16, 2025 | 23.26 | 23.17 | 23.17 | 23.26 | 22.95 | 1.5M |
| July 15, 2025 | 23 | 23.26 | 23.26 | 23.33 | 22.78 | 3.03M |
| July 14, 2025 | 22.73 | 22.91 | 22.91 | 23.08 | 22.52 | 1.84M |
| July 11, 2025 | 22.66 | 22.61 | 22.61 | 22.68 | 22.41 | 1.02M |
| July 10, 2025 | 22.4 | 22.63 | 22.63 | 22.7 | 22.4 | 951,400 |
| July 09, 2025 | 23.2 | 22.5 | 22.5 | 23.2 | 22.46 | 1.51M |
| July 08, 2025 | 22.33 | 22.89 | 22.89 | 22.95 | 22.18 | 2.3M |
| July 07, 2025 | 22.3 | 22.33 | 22.33 | 22.37 | 22.15 | 873,800 |
| July 04, 2025 | 22.55 | 22.36 | 22.36 | 22.62 | 22.3 | 1.4M |
| July 03, 2025 | 22.64 | 22.55 | 22.55 | 22.77 | 22.38 | 1.06M |
| July 02, 2025 | 22.43 | 22.61 | 22.61 | 23.1 | 22.32 | 1.86M |
| July 01, 2025 | 22.71 | 22.52 | 22.52 | 22.85 | 22.42 | 1.46M |
| June 30, 2025 | 22.85 | 22.78 | 22.78 | 23.14 | 22.6 | 2.42M |
| June 27, 2025 | 21.97 | 22.54 | 22.54 | 22.79 | 21.95 | 3.12M |
| June 26, 2025 | 22.39 | 21.99 | 21.99 | 22.4 | 21.9 | 2.42M |
| June 25, 2025 | 22.09 | 22.45 | 22.45 | 22.68 | 22.08 | 1.74M |
| June 24, 2025 | 21.77 | 22.11 | 22.11 | 22.12 | 21.77 | 1.41M |
| June 23, 2025 | 21.51 | 21.74 | 21.74 | 21.76 | 21.43 | 1.24M |
| June 20, 2025 | 21.68 | 21.78 | 21.78 | 22.37 | 21.41 | 2.24M |
| June 19, 2025 | 21.78 | 21.41 | 21.41 | 21.96 | 21.34 | 1.16M |
| June 18, 2025 | 21.68 | 21.68 | 21.68 | 21.9 | 21.41 | 617,928 |
| June 17, 2025 | 21.78 | 21.67 | 21.67 | 21.82 | 21.56 | 808,800 |
| June 16, 2025 | 21.6 | 21.68 | 21.68 | 22 | 21.49 | 840,000 |