46.93
-4.92(-9.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 13, 2025 | 22.09 | 21.82 | 21.62 | 22.27 | 21.63 | 1.44M |
| June 12, 2025 | 22.3 | 22.27 | 22.07 | 22.43 | 22.08 | 1.18M |
| June 11, 2025 | 22.44 | 22.39 | 22.18 | 22.69 | 22.18 | 1.47M |
| June 10, 2025 | 22.9 | 22.4 | 22.19 | 22.9 | 22.01 | 1.75M |
| June 09, 2025 | 23.14 | 22.92 | 22.71 | 23.35 | 22.71 | 1.48M |
| June 06, 2025 | 22.55 | 22.86 | 22.65 | 22.87 | 22.41 | 1.24M |
| June 05, 2025 | 22.77 | 22.54 | 22.33 | 22.97 | 22.48 | 1.97M |
| June 04, 2025 | 22.85 | 22.67 | 22.46 | 23.44 | 22.65 | 1.51M |
| June 03, 2025 | 22.6 | 22.76 | 22.55 | 22.88 | 22.41 | 1.03M |
| May 30, 2025 | 23.27 | 22.6 | 22.39 | 23.27 | 22.52 | 1.75M |
| May 29, 2025 | 23.15 | 23.32 | 23.11 | 23.45 | 23.05 | 1.73M |
| May 28, 2025 | 23.05 | 23.16 | 22.95 | 23.28 | 22.84 | 1.41M |
| May 27, 2025 | 23.11 | 23.05 | 22.84 | 23.25 | 22.81 | 1.48M |
| May 26, 2025 | 23.16 | 23.24 | 23.03 | 23.26 | 22.86 | 1.7M |