47.51
-0.1(-0.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 48.53 | 47.61 | 47.61 | 48.9 | 47.4 | 3.49M |
| August 15, 2025 | 47.09 | 48.08 | 48.08 | 49.39 | 47.09 | 3.13M |
| August 14, 2025 | 49 | 47.96 | 47.96 | 49.95 | 47.45 | 2.89M |
| August 13, 2025 | 47.8 | 48.8 | 48.8 | 49.2 | 47 | 3.71M |
| August 12, 2025 | 49.04 | 47.54 | 47.54 | 49.86 | 46.2 | 4.55M |
| August 11, 2025 | 49 | 49.12 | 49.12 | 50.07 | 48.51 | 3.34M |
| August 08, 2025 | 48.7 | 50.09 | 50.09 | 51.95 | 47.94 | 5.22M |
| August 07, 2025 | 51 | 49.21 | 49.21 | 55.49 | 47.98 | 9.54M |
| August 06, 2025 | 45.62 | 47.69 | 47.69 | 48.38 | 45.2 | 3.9M |
| August 05, 2025 | 46 | 46.09 | 46.09 | 47.53 | 45.02 | 2.82M |
| August 04, 2025 | 43 | 46.45 | 46.45 | 46.5 | 42.6 | 3.13M |
| August 01, 2025 | 43.8 | 43.39 | 43.39 | 45.45 | 43.19 | 2.61M |
| July 31, 2025 | 44.34 | 43.87 | 43.87 | 46.11 | 43.6 | 2.77M |
| July 30, 2025 | 44.7 | 45.06 | 45.06 | 45.13 | 43 | 3.09M |
| July 29, 2025 | 45.19 | 44.75 | 44.75 | 46.25 | 43.99 | 2.95M |
| July 28, 2025 | 45.4 | 45.19 | 45.19 | 46.2 | 43.5 | 5.01M |
| July 25, 2025 | 42.8 | 44.37 | 44.37 | 44.5 | 42 | 2.99M |
| July 24, 2025 | 42.2 | 43.3 | 43.3 | 44.83 | 41.81 | 5.12M |
| July 23, 2025 | 40.6 | 42.22 | 42.22 | 43.48 | 40.07 | 5.93M |
| July 22, 2025 | 40.35 | 40.04 | 40.04 | 40.71 | 39.44 | 2.85M |
| July 21, 2025 | 39.63 | 40.18 | 40.18 | 40.44 | 38.51 | 4.58M |
| July 18, 2025 | 39.02 | 39.72 | 39.72 | 40.33 | 38.21 | 5.04M |
| July 17, 2025 | 37.23 | 39.02 | 39.02 | 39.03 | 36.4 | 4.56M |
| July 16, 2025 | 34.47 | 36.69 | 36.69 | 37.38 | 33.9 | 3.42M |
| July 15, 2025 | 34.29 | 34.38 | 34.38 | 34.56 | 33.61 | 1M |
| July 14, 2025 | 33.82 | 34.29 | 34.29 | 34.87 | 33.32 | 1.99M |
| July 11, 2025 | 33.01 | 33.49 | 33.49 | 33.9 | 32.62 | 1.21M |
| July 10, 2025 | 34.4 | 32.99 | 32.99 | 34.4 | 32.88 | 1.74M |
| July 09, 2025 | 36.78 | 34.16 | 34.16 | 36.78 | 33.81 | 1.76M |
| July 08, 2025 | 34.11 | 34.12 | 34.12 | 34.59 | 33.62 | 1.15M |
| July 07, 2025 | 34.37 | 34.02 | 34.02 | 34.37 | 33.56 | 872,232 |
| July 04, 2025 | 35.52 | 34.32 | 34.32 | 35.52 | 34.32 | 1.72M |
| July 03, 2025 | 35.31 | 35.28 | 35.28 | 35.8 | 34.88 | 954,342 |
| July 02, 2025 | 35.91 | 35.31 | 35.31 | 35.91 | 35.04 | 879,584 |
| July 01, 2025 | 36.73 | 35.91 | 35.91 | 36.73 | 35.15 | 1.37M |
| June 30, 2025 | 35.73 | 36.45 | 36.45 | 37 | 35.55 | 1.27M |
| June 27, 2025 | 35.25 | 35.68 | 35.68 | 36.35 | 35.25 | 928,750 |
| June 26, 2025 | 36.3 | 35.82 | 35.82 | 36.57 | 35.58 | 1.01M |
| June 25, 2025 | 35.91 | 36.34 | 36.34 | 36.67 | 35.57 | 1.21M |
| June 24, 2025 | 33.87 | 35.78 | 35.78 | 36.35 | 33.87 | 2.09M |
| June 23, 2025 | 35 | 33.84 | 33.84 | 35.24 | 33.8 | 2.49M |
| June 20, 2025 | 36.82 | 35.81 | 35.81 | 36.87 | 35.8 | 1.41M |
| June 19, 2025 | 37.51 | 36.76 | 36.76 | 37.51 | 36.34 | 1.19M |
| June 18, 2025 | 36.33 | 37.19 | 37.19 | 37.68 | 36.09 | 1.98M |
| June 17, 2025 | 36.26 | 36.7 | 36.7 | 37.55 | 35.85 | 2.49M |
| June 16, 2025 | 36.86 | 36.26 | 36.26 | 37.38 | 36.15 | 1.14M |
| June 13, 2025 | 36.58 | 36.79 | 36.79 | 37.18 | 36.08 | 1.45M |
| June 12, 2025 | 36.91 | 36.85 | 36.85 | 37.48 | 36.32 | 1.26M |
| June 11, 2025 | 37.64 | 36.92 | 36.92 | 38.15 | 36.72 | 1.58M |
| June 10, 2025 | 38.43 | 37.63 | 37.63 | 39.57 | 36.6 | 1.46M |
| June 09, 2025 | 38.81 | 38.43 | 38.43 | 39.77 | 38.08 | 1.45M |
| June 06, 2025 | 38.92 | 38.6 | 38.6 | 39.19 | 38.23 | 1.07M |
| June 05, 2025 | 38.95 | 39.02 | 39.02 | 39.43 | 37.8 | 1.46M |
| June 04, 2025 | 38.83 | 38.86 | 38.86 | 40.3 | 38.56 | 1.93M |
| June 03, 2025 | 39.5 | 38.71 | 38.71 | 39.5 | 38.21 | 1.38M |
| May 30, 2025 | 39.32 | 39 | 39 | 39.51 | 37.6 | 2.62M |
| May 29, 2025 | 36.12 | 39.1 | 39.1 | 39.35 | 35.8 | 3.52M |
| May 28, 2025 | 36.5 | 36.07 | 36.07 | 37.28 | 35.62 | 1.03M |
| May 27, 2025 | 36.5 | 36.44 | 36.44 | 36.89 | 35.2 | 1.38M |
| May 26, 2025 | 36.4 | 36.72 | 36.72 | 37.2 | 36.21 | 1.08M |