47.17
+1.26(+2.74%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 46.37 | 45.91 | 45.91 | 46.58 | 45.59 | 8.3M |
| August 15, 2025 | 44.06 | 46.15 | 46.15 | 46.9 | 44 | 10.24M |
| August 14, 2025 | 45.19 | 44.03 | 44.03 | 45.29 | 43.67 | 5.34M |
| August 13, 2025 | 44.47 | 45.19 | 45.19 | 45.47 | 44.16 | 5.43M |
| August 12, 2025 | 44.5 | 44.46 | 44.46 | 44.69 | 43.9 | 3.4M |
| August 11, 2025 | 43.2 | 44.6 | 44.6 | 44.81 | 43.2 | 6.9M |
| August 08, 2025 | 43.27 | 43.09 | 43.09 | 43.95 | 43.02 | 3.08M |
| August 07, 2025 | 43.8 | 43.27 | 43.27 | 44.06 | 43.07 | 3.76M |
| August 06, 2025 | 43.31 | 43.88 | 43.88 | 44.05 | 42.96 | 3.65M |
| August 05, 2025 | 43.2 | 43.3 | 43.3 | 43.53 | 42.94 | 3.07M |
| August 04, 2025 | 43.25 | 43.14 | 43.14 | 43.25 | 42.6 | 3.05M |
| August 01, 2025 | 42.5 | 43.35 | 43.35 | 43.9 | 42.5 | 4.06M |
| July 31, 2025 | 43.8 | 42.88 | 42.88 | 44.44 | 42.72 | 6.34M |
| July 30, 2025 | 45.13 | 44.04 | 44.04 | 45.13 | 43.71 | 7.56M |
| July 29, 2025 | 45 | 45.11 | 45.11 | 45.5 | 44.65 | 4.43M |
| July 28, 2025 | 45.08 | 45.06 | 45.06 | 45.4 | 44.45 | 4.83M |
| July 25, 2025 | 45.09 | 45 | 45 | 45.94 | 44.71 | 4.71M |
| July 24, 2025 | 43.99 | 45.13 | 45.13 | 45.17 | 43.8 | 5.41M |
| July 23, 2025 | 44.8 | 43.95 | 43.95 | 45.38 | 43.77 | 6.34M |
| July 22, 2025 | 43.99 | 44.69 | 44.69 | 45.43 | 43.73 | 7M |
| July 21, 2025 | 43.75 | 43.97 | 43.97 | 44.18 | 43.53 | 3.23M |
| July 18, 2025 | 43.59 | 43.68 | 43.68 | 44.6 | 43.53 | 3.96M |
| July 17, 2025 | 44.05 | 43.48 | 43.48 | 44.05 | 43.11 | 5.21M |
| July 16, 2025 | 43.61 | 43.79 | 43.79 | 44.3 | 43.31 | 3.74M |
| July 15, 2025 | 45.3 | 43.6 | 43.6 | 45.59 | 43.1 | 7.86M |
| July 14, 2025 | 45.69 | 45.32 | 45.32 | 46.12 | 45.18 | 2.88M |
| July 11, 2025 | 46.21 | 45.93 | 45.93 | 46.43 | 45.66 | 2.83M |
| July 10, 2025 | 46.8 | 46.23 | 46.23 | 47.37 | 46.11 | 3.63M |
| July 09, 2025 | 46.55 | 46.98 | 46.98 | 47.77 | 46.42 | 4.84M |
| July 08, 2025 | 45.38 | 46.64 | 46.64 | 47.09 | 44.94 | 5.18M |
| July 07, 2025 | 45.5 | 45.29 | 45.29 | 45.79 | 45.1 | 2.41M |
| July 04, 2025 | 47.89 | 45.56 | 45.56 | 47.9 | 45.36 | 7.58M |
| July 03, 2025 | 46.5 | 47.99 | 47.99 | 49.36 | 45.47 | 9.73M |
| July 02, 2025 | 45.7 | 46.4 | 46.4 | 46.48 | 44.9 | 4.36M |
| July 01, 2025 | 44.92 | 45.69 | 45.69 | 46.24 | 44.77 | 5.35M |
| June 30, 2025 | 44.59 | 45.08 | 45.08 | 45.29 | 44.12 | 3.52M |
| June 27, 2025 | 44.65 | 44.38 | 44.38 | 45.96 | 44.27 | 3.57M |
| June 26, 2025 | 45.24 | 44.49 | 44.49 | 46.69 | 44.23 | 4.68M |
| June 25, 2025 | 44.6 | 45.24 | 45.24 | 45.75 | 44.4 | 3.54M |
| June 24, 2025 | 42.63 | 44.56 | 44.56 | 44.8 | 42.55 | 4.45M |
| June 23, 2025 | 41.5 | 42.63 | 42.63 | 42.85 | 41.41 | 2.55M |
| June 20, 2025 | 42.74 | 41.88 | 41.88 | 43.1 | 41.6 | 3.2M |
| June 19, 2025 | 44.1 | 42.57 | 42.57 | 45.1 | 42.19 | 5.28M |
| June 18, 2025 | 43.74 | 44.22 | 44.22 | 45.25 | 43.49 | 4.67M |
| June 17, 2025 | 44.09 | 43.79 | 43.79 | 44.37 | 43.55 | 2.06M |
| June 16, 2025 | 42.89 | 43.94 | 43.94 | 44.22 | 42.46 | 3.62M |
| June 13, 2025 | 43.4 | 43 | 43 | 43.7 | 42.43 | 3.93M |
| June 12, 2025 | 43.74 | 43.45 | 43.45 | 44.4 | 43.1 | 2.74M |
| June 11, 2025 | 45.2 | 43.7 | 43.7 | 45.65 | 43.58 | 4.88M |
| June 10, 2025 | 45.33 | 45.19 | 45.19 | 46.2 | 44.9 | 4.29M |
| June 09, 2025 | 44.85 | 45.25 | 45.25 | 46.76 | 44.64 | 6.54M |
| June 06, 2025 | 43.28 | 44.64 | 44.64 | 45.04 | 42.9 | 4.9M |
| June 05, 2025 | 43.15 | 43.34 | 43.34 | 43.56 | 42.44 | 2.51M |
| June 04, 2025 | 42.21 | 43.5 | 43.05 | 44.19 | 42.18 | 3.77M |
| June 03, 2025 | 42.89 | 42.1 | 41.66 | 43.46 | 41.98 | 2.75M |
| May 30, 2025 | 43 | 42.84 | 42.84 | 43.5 | 42.51 | 2.26M |
| May 29, 2025 | 42.84 | 43.12 | 43.12 | 43.26 | 42.64 | 1.98M |
| May 28, 2025 | 42.9 | 42.8 | 42.8 | 43.58 | 42.35 | 2.98M |
| May 27, 2025 | 42.14 | 42.53 | 42.53 | 43.34 | 41.51 | 3.34M |
| May 26, 2025 | 42.42 | 42.33 | 42.33 | 43.2 | 42.06 | 2.31M |
