47.65
+1.4(+3.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 47.57 | 46.25 | 46.25 | 47.88 | 42.25 | 2.35M |
| September 04, 2025 | 47.78 | 47.89 | 47.89 | 49.9 | 47.02 | 1.59M |
| September 03, 2025 | 47.34 | 47.89 | 47.89 | 48.8 | 45.71 | 1.87M |
| September 02, 2025 | 48.5 | 47.57 | 47.57 | 48.77 | 46.46 | 1.94M |
| September 01, 2025 | 44.52 | 48.3 | 48.3 | 48.88 | 44.52 | 3.01M |
| August 29, 2025 | 46.3 | 44.1 | 44.1 | 46.3 | 42.89 | 2.25M |
| August 28, 2025 | 43.6 | 46.31 | 46.31 | 46.5 | 42.4 | 2.92M |
| August 27, 2025 | 43.28 | 42.9 | 42.9 | 44.2 | 42.45 | 1.7M |
| August 26, 2025 | 43.09 | 43.07 | 43.07 | 43.85 | 42 | 1.44M |
| August 25, 2025 | 43.99 | 43 | 43 | 44.88 | 42.56 | 1.42M |
| August 22, 2025 | 43.41 | 43.5 | 43.5 | 43.77 | 42.42 | 1.33M |
| August 21, 2025 | 43.69 | 43.2 | 43.2 | 44.68 | 42.8 | 1.15M |
| August 20, 2025 | 42.94 | 43.48 | 43.48 | 44.82 | 42.22 | 1.15M |
| August 19, 2025 | 43.9 | 43.1 | 43.1 | 44.15 | 42.72 | 1.22M |
| August 18, 2025 | 43.2 | 43.74 | 43.74 | 44.29 | 42.56 | 1.58M |
| August 15, 2025 | 43.66 | 42.77 | 42.77 | 43.66 | 41.69 | 1.99M |
| August 14, 2025 | 45.32 | 43.66 | 43.66 | 46.5 | 43.61 | 1.39M |
| August 13, 2025 | 43.9 | 45 | 45 | 45 | 43.35 | 1.6M |
| August 12, 2025 | 42.6 | 43.75 | 43.75 | 44.08 | 42.05 | 1.99M |
| August 11, 2025 | 40.02 | 42.88 | 42.88 | 42.93 | 40.02 | 2.3M |
| August 08, 2025 | 38.08 | 40.29 | 40.29 | 40.66 | 36.8 | 2.8M |
| August 07, 2025 | 38.8 | 38.73 | 38.73 | 39.46 | 38.3 | 1.48M |
| August 06, 2025 | 37.08 | 38.73 | 38.73 | 38.89 | 36.5 | 2.45M |
| August 05, 2025 | 36.75 | 36.74 | 36.74 | 37.95 | 36.41 | 989,663 |
| August 04, 2025 | 35.97 | 36.7 | 36.7 | 37.3 | 34.96 | 1.45M |
| August 01, 2025 | 36.52 | 35.97 | 35.97 | 36.59 | 35.51 | 1.78M |
| July 31, 2025 | 37.97 | 36.41 | 36.41 | 37.97 | 36.06 | 1.59M |
| July 30, 2025 | 36.74 | 37.97 | 37.97 | 38.14 | 35.68 | 1.87M |
| July 29, 2025 | 38.82 | 36.92 | 36.92 | 38.91 | 36.82 | 2.2M |
| July 28, 2025 | 37 | 38.82 | 38.82 | 39.01 | 35.01 | 3.91M |
| July 25, 2025 | 34.82 | 37 | 37 | 37.98 | 34.51 | 3.71M |
| July 24, 2025 | 33.17 | 34.16 | 34.16 | 34.31 | 32.48 | 2.12M |
| July 23, 2025 | 32.92 | 33.17 | 33.17 | 33.96 | 32 | 1.61M |
| July 22, 2025 | 32.88 | 32.92 | 32.92 | 33.48 | 32.3 | 1.92M |
| July 21, 2025 | 31.14 | 32.88 | 32.88 | 33.58 | 30.86 | 4.11M |
| July 18, 2025 | 30.15 | 31.14 | 31.14 | 31.18 | 29.96 | 1.95M |
| July 17, 2025 | 30.82 | 30.03 | 30.03 | 30.82 | 29.67 | 2.73M |
| July 16, 2025 | 31.29 | 30.31 | 30.31 | 31.29 | 30.16 | 1.13M |
| July 15, 2025 | 30.71 | 30.96 | 30.96 | 31.26 | 30.2 | 1.57M |
| July 14, 2025 | 29.4 | 30.83 | 30.83 | 31.2 | 29.26 | 2.37M |
| July 11, 2025 | 28.99 | 29.4 | 29.4 | 29.59 | 28.7 | 1.15M |
| July 10, 2025 | 29.64 | 28.99 | 28.99 | 29.7 | 28.52 | 1.25M |
| July 09, 2025 | 29.58 | 29.7 | 29.7 | 30.26 | 28.9 | 2.16M |
| July 08, 2025 | 28.91 | 29.16 | 29.16 | 29.5 | 28.73 | 1.47M |
| July 07, 2025 | 28.61 | 28.75 | 28.75 | 29.91 | 28.6 | 1.33M |
| July 04, 2025 | 29.26 | 29.03 | 29.03 | 29.38 | 28.68 | 1.77M |
| July 03, 2025 | 29.49 | 29.16 | 29.16 | 29.49 | 28.36 | 1.88M |
| July 02, 2025 | 30.51 | 29.39 | 29.39 | 30.51 | 29.27 | 1.56M |
| July 01, 2025 | 30.65 | 30.53 | 30.53 | 30.95 | 29.5 | 2.13M |
| June 30, 2025 | 30 | 30.76 | 30.76 | 32.31 | 29.95 | 4.41M |
| June 27, 2025 | 31.62 | 29.79 | 29.79 | 32 | 29.79 | 2.54M |
| June 26, 2025 | 30.47 | 31.62 | 31.62 | 32.4 | 30.26 | 2.72M |
| June 25, 2025 | 31.13 | 30.26 | 30.26 | 31.5 | 30.1 | 1.54M |
| June 24, 2025 | 31.12 | 31.26 | 31.26 | 32 | 31 | 1.3M |
| June 23, 2025 | 30.26 | 31.16 | 31.16 | 31.49 | 29.73 | 928,134 |
| June 20, 2025 | 29.82 | 30.35 | 30.35 | 31.27 | 29.45 | 1.4M |
| June 19, 2025 | 30.6 | 29.96 | 29.96 | 32.3 | 29.65 | 1.63M |
| June 18, 2025 | 33.49 | 31.09 | 31.09 | 33.49 | 30.5 | 1.77M |
| June 17, 2025 | 33.68 | 31.97 | 31.97 | 34.88 | 31.2 | 3.77M |
| June 16, 2025 | 30.03 | 32.44 | 32.44 | 33.02 | 29.25 | 2.79M |
