46.42
-0.23(-0.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 46.1 | 46.65 | 46.65 | 47.45 | 46.1 | 9.59M |
| August 15, 2025 | 45.08 | 45.55 | 45.55 | 45.88 | 44.5 | 7.14M |
| August 14, 2025 | 45.81 | 44.74 | 44.74 | 46.19 | 43.99 | 11.09M |
| August 13, 2025 | 45.91 | 46 | 46 | 46.89 | 45.85 | 7.68M |
| August 12, 2025 | 47 | 46.09 | 46.09 | 47 | 45.56 | 6.2M |
| August 11, 2025 | 46.6 | 46.61 | 46.61 | 47.4 | 46.04 | 7.46M |
| August 08, 2025 | 45.65 | 46.48 | 46.48 | 47.18 | 45.46 | 9.48M |
| August 07, 2025 | 46.99 | 45.44 | 45.44 | 47.55 | 45.02 | 13.03M |
| August 06, 2025 | 49.03 | 46.7 | 46.7 | 49.88 | 46.51 | 18.14M |
| August 05, 2025 | 48.5 | 49.25 | 49.25 | 49.65 | 48.21 | 7.52M |
| August 04, 2025 | 48.6 | 48.15 | 48.15 | 49.3 | 46.89 | 10.99M |
| August 01, 2025 | 50.03 | 48.8 | 48.8 | 50.86 | 47.4 | 13.59M |
| July 31, 2025 | 48.31 | 49.31 | 49.31 | 50.8 | 48.31 | 12.31M |
| July 30, 2025 | 47.68 | 48.49 | 48.49 | 49.4 | 47.13 | 15.42M |
| July 29, 2025 | 46.55 | 48.57 | 48.57 | 48.65 | 45.65 | 11.97M |
| July 28, 2025 | 46.45 | 45.94 | 45.94 | 46.5 | 44.55 | 14.17M |
| July 25, 2025 | 45.14 | 46 | 46 | 46.87 | 44.49 | 17.7M |
| July 24, 2025 | 41.58 | 44.51 | 44.51 | 44.6 | 41.38 | 18.92M |
| July 23, 2025 | 39.04 | 40.68 | 40.68 | 42.72 | 39.04 | 26.41M |
| July 22, 2025 | 36.4 | 39.22 | 39.22 | 40.57 | 36.4 | 61.08M |
| July 21, 2025 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | 0 |
| July 18, 2025 | 40.6 | 40.98 | 40.98 | 41.39 | 39.78 | 16.27M |
| July 17, 2025 | 40.96 | 40.87 | 40.87 | 41.25 | 40.43 | 13.74M |
| July 16, 2025 | 40.18 | 41.14 | 41.14 | 41.8 | 40 | 17.78M |
| July 15, 2025 | 38.95 | 40.46 | 40.46 | 41.01 | 38.59 | 20.56M |
| July 14, 2025 | 38.9 | 38.91 | 38.91 | 39.29 | 38.1 | 12.99M |
| July 11, 2025 | 37.59 | 38.88 | 38.88 | 39.36 | 37.56 | 21.81M |
| July 10, 2025 | 37.95 | 37.73 | 37.73 | 38.26 | 37.5 | 8.43M |
| July 09, 2025 | 38 | 37.91 | 37.91 | 39.08 | 37.68 | 10.87M |
| July 08, 2025 | 37.8 | 38.26 | 38.26 | 39.3 | 37.6 | 10.69M |
| July 07, 2025 | 38.97 | 37.82 | 37.82 | 39.5 | 37.78 | 13.02M |
| July 04, 2025 | 39.27 | 39.01 | 39.01 | 39.8 | 38.1 | 21.91M |
| July 03, 2025 | 37.17 | 37.46 | 37.46 | 37.75 | 37.01 | 6.2M |
| July 02, 2025 | 38.5 | 37.18 | 37.18 | 38.62 | 37.09 | 10.36M |
| July 01, 2025 | 37.22 | 38.49 | 38.49 | 38.5 | 36.95 | 14.59M |
| June 30, 2025 | 37.63 | 37.22 | 37.22 | 37.63 | 36.62 | 9.96M |
| June 27, 2025 | 37.59 | 37.72 | 37.72 | 37.97 | 37.46 | 4.93M |
| June 26, 2025 | 38.2 | 37.59 | 37.59 | 38.21 | 37.22 | 6.33M |
| June 25, 2025 | 38.42 | 38.19 | 38.19 | 38.6 | 37.73 | 6.99M |
| June 24, 2025 | 37.77 | 38.47 | 38.47 | 38.96 | 37.65 | 9.81M |
| June 23, 2025 | 37.39 | 37.76 | 37.76 | 37.85 | 36.68 | 9.58M |
| June 20, 2025 | 36.2 | 37.83 | 37.83 | 38.97 | 35.82 | 15.65M |
| June 19, 2025 | 37.34 | 35.79 | 35.79 | 37.48 | 35.58 | 8.35M |
| June 18, 2025 | 37.25 | 37.19 | 37.19 | 37.89 | 36.97 | 5.65M |
| June 17, 2025 | 39.66 | 37.64 | 37.64 | 39.73 | 37.45 | 11.57M |
| June 16, 2025 | 39.27 | 38.82 | 38.82 | 40.04 | 38.71 | 9.54M |
| June 13, 2025 | 40.45 | 39 | 39 | 41.69 | 39 | 15.19M |
| June 12, 2025 | 39.9 | 40.42 | 40.42 | 40.65 | 39.2 | 11.08M |
| June 11, 2025 | 40.49 | 40.64 | 40.07 | 40.91 | 39.86 | 12.93M |
| June 10, 2025 | 39.3 | 40.49 | 39.92 | 41.33 | 39.14 | 21.84M |
| June 09, 2025 | 36.18 | 39.41 | 38.86 | 40.5 | 36 | 22.72M |
| June 06, 2025 | 35.78 | 35.84 | 35.33 | 36.01 | 35.39 | 5.39M |
| June 05, 2025 | 35.73 | 35.81 | 35.3 | 36.41 | 35.6 | 7.31M |
| June 04, 2025 | 34.9 | 35.75 | 35.25 | 36.77 | 34.59 | 10.83M |
| June 03, 2025 | 47.77 | 48.86 | 48.86 | 48.99 | 47.76 | 5.46M |
| May 30, 2025 | 48.7 | 48.06 | 48.06 | 49.3 | 47.3 | 6M |
| May 29, 2025 | 48.55 | 48.79 | 48.79 | 49.57 | 48.34 | 5.19M |
| May 28, 2025 | 49.69 | 48.51 | 48.51 | 49.96 | 48.4 | 4.75M |
| May 27, 2025 | 49.17 | 49.8 | 49.8 | 49.87 | 48.83 | 3.99M |
| May 26, 2025 | 53.86 | 49.59 | 49.59 | 53.94 | 48 | 13.38M |
