46.75
+0.81(+1.76%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 46.15 | 45.94 | 45.94 | 46.17 | 44.9 | 1.32M |
| September 04, 2025 | 45.44 | 46.16 | 46.16 | 46.5 | 45.3 | 2.03M |
| September 03, 2025 | 47.32 | 45.41 | 45.41 | 47.56 | 45.3 | 1.45M |
| September 02, 2025 | 48.26 | 47.15 | 47.15 | 48.78 | 46.92 | 1.57M |
| September 01, 2025 | 48.66 | 48.26 | 48.26 | 49.2 | 47.65 | 2.57M |
| August 29, 2025 | 51.3 | 48.93 | 48.93 | 51.52 | 47.56 | 3.3M |
| August 28, 2025 | 50.18 | 50.85 | 50.85 | 50.9 | 49.71 | 1.67M |
| August 27, 2025 | 51.77 | 50.18 | 50.18 | 51.77 | 50.16 | 1.84M |
| August 26, 2025 | 51.21 | 51.57 | 51.57 | 52.98 | 51.21 | 2.15M |
| August 25, 2025 | 52.55 | 51.52 | 51.52 | 52.58 | 50.02 | 3.17M |
| August 22, 2025 | 51.94 | 52.05 | 52.05 | 52.65 | 51.66 | 2.57M |
| August 21, 2025 | 50.29 | 51.94 | 51.94 | 52.4 | 49.6 | 3.33M |
| August 20, 2025 | 49.49 | 49.86 | 49.86 | 50.45 | 48.78 | 2.56M |
| August 19, 2025 | 49.8 | 49.11 | 49.11 | 50.11 | 48.73 | 2.33M |
| August 18, 2025 | 48.75 | 49.12 | 49.12 | 49.38 | 48.05 | 2.49M |
| August 15, 2025 | 47.79 | 47.98 | 47.98 | 48.3 | 47.71 | 1.04M |
| August 14, 2025 | 48.03 | 47.89 | 47.89 | 48.64 | 47.58 | 1.67M |
| August 13, 2025 | 48.64 | 48.18 | 48.18 | 49.01 | 47.4 | 1.84M |
| August 12, 2025 | 48.83 | 48.8 | 48.8 | 49.99 | 48.5 | 1.73M |
| August 11, 2025 | 48 | 49.01 | 49.01 | 49.09 | 47.99 | 1.89M |
| August 08, 2025 | 48.86 | 48.42 | 48.42 | 49.51 | 48.06 | 2.3M |
| August 07, 2025 | 46.62 | 49.1 | 49.1 | 49.18 | 46.62 | 3.23M |
| August 06, 2025 | 46.77 | 46.91 | 46.91 | 47.4 | 46.1 | 1.92M |
| August 05, 2025 | 47.26 | 47.1 | 46.85 | 48.18 | 47 | 2.33M |
| August 04, 2025 | 47.47 | 47.25 | 47 | 48.59 | 46 | 2.89M |
| August 01, 2025 | 51.1 | 48.39 | 48.13 | 51.1 | 47.91 | 5.23M |
| July 31, 2025 | 47.55 | 51.81 | 51.53 | 52 | 46.8 | 6.15M |
| July 30, 2025 | 45.5 | 47.54 | 47.29 | 48 | 44.89 | 4.82M |
| July 29, 2025 | 43.55 | 45.62 | 45.38 | 46.08 | 43.2 | 5.18M |
| July 28, 2025 | 42.52 | 43.54 | 43.31 | 43.85 | 42.52 | 2.31M |
| July 25, 2025 | 42.36 | 42.61 | 42.61 | 43 | 42.36 | 1.76M |
| July 24, 2025 | 42 | 42.3 | 42.3 | 42.4 | 41.77 | 1.85M |
| July 23, 2025 | 42 | 41.97 | 41.97 | 42.14 | 41.7 | 1.51M |
| July 22, 2025 | 41.71 | 42.12 | 42.12 | 42.28 | 41.5 | 2.04M |
| July 21, 2025 | 41.7 | 41.71 | 41.71 | 42.15 | 40.94 | 2.21M |
| July 18, 2025 | 42.23 | 41.73 | 41.73 | 42.57 | 41.62 | 1.79M |
| July 17, 2025 | 42.25 | 42.13 | 42.13 | 42.25 | 41.4 | 1.96M |
| July 16, 2025 | 42.5 | 41.79 | 41.79 | 42.55 | 41.3 | 2.68M |
| July 15, 2025 | 44.02 | 42.52 | 42.52 | 44.15 | 41.93 | 3.42M |
| July 14, 2025 | 42.46 | 43.59 | 43.59 | 44.45 | 41.86 | 4.34M |
| July 11, 2025 | 40.6 | 42.06 | 42.06 | 43.3 | 40.52 | 4.78M |
| July 10, 2025 | 40.36 | 40.6 | 40.6 | 41.85 | 40.36 | 3.56M |
| July 09, 2025 | 39.95 | 40.36 | 40.36 | 40.95 | 39.95 | 2.59M |
| July 08, 2025 | 40.11 | 40.11 | 40.11 | 40.17 | 39.88 | 1.15M |
| July 07, 2025 | 39.89 | 40.02 | 40.02 | 40.36 | 39.89 | 1.6M |
| July 04, 2025 | 40.26 | 39.91 | 39.91 | 40.27 | 39.58 | 1.54M |
| July 03, 2025 | 40.28 | 40.06 | 40.06 | 40.41 | 39.85 | 1.55M |
| July 02, 2025 | 40.9 | 40.2 | 40.2 | 40.9 | 39.93 | 2.15M |
| July 01, 2025 | 40.37 | 41.05 | 41.05 | 41.06 | 40.18 | 2.47M |
| June 30, 2025 | 40.3 | 40.31 | 40.31 | 40.68 | 40.07 | 2.27M |
| June 27, 2025 | 40.3 | 40.3 | 40.3 | 41.05 | 40.08 | 2.01M |
| June 26, 2025 | 40.38 | 40.28 | 40.28 | 41.43 | 40 | 2.56M |
| June 25, 2025 | 40.7 | 40.38 | 40.38 | 40.96 | 39.73 | 2.71M |
| June 24, 2025 | 39.76 | 40.26 | 40.26 | 40.4 | 39.31 | 3.33M |
| June 23, 2025 | 39.73 | 39.65 | 39.65 | 40.71 | 39.24 | 3.92M |
| June 20, 2025 | 40.26 | 40.34 | 40.34 | 41.19 | 39.13 | 6.8M |
| June 19, 2025 | 45.5 | 42.41 | 42.41 | 46.08 | 42.41 | 3.46M |
| June 18, 2025 | 48.6 | 47.12 | 47.12 | 49.33 | 45.95 | 5.05M |
| June 17, 2025 | 55.7 | 49.1 | 49.1 | 55.7 | 49.1 | 5.96M |
| June 16, 2025 | 50.49 | 54.56 | 54.56 | 54.56 | 50.37 | 3.91M |