46.57
-0.49(-1.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 42 | 47.06 | 47.06 | 47.94 | 42 | 32.55M |
| August 15, 2025 | 41.03 | 42 | 42 | 42.35 | 40.98 | 20.98M |
| August 14, 2025 | 43.35 | 42.72 | 42.72 | 44.4 | 42.66 | 21.98M |
| August 13, 2025 | 41.3 | 43.46 | 43.46 | 44 | 41.03 | 23.94M |
| August 12, 2025 | 42.12 | 41.38 | 41.38 | 43.08 | 40.6 | 19.2M |
| August 11, 2025 | 41.6 | 42.54 | 42.54 | 43.5 | 40.81 | 23.09M |
| August 08, 2025 | 39.6 | 41.51 | 41.51 | 43 | 38.86 | 27.48M |
| August 07, 2025 | 41 | 39.85 | 39.85 | 41.8 | 38.98 | 25.62M |
| August 06, 2025 | 41.2 | 41.28 | 41.28 | 44.95 | 41.1 | 39M |
| August 05, 2025 | 37.82 | 39.46 | 39.46 | 39.46 | 37.57 | 19.6M |
| August 04, 2025 | 38 | 37.66 | 37.66 | 38 | 36.41 | 15.84M |
| August 01, 2025 | 38.4 | 38.08 | 38.08 | 39.85 | 37.74 | 15.25M |
| July 31, 2025 | 39 | 38.46 | 38.46 | 40.5 | 38.3 | 19.91M |
| July 30, 2025 | 40.6 | 39.12 | 39.12 | 41.55 | 39 | 18.72M |
| July 29, 2025 | 40.13 | 41 | 41 | 41.41 | 39.18 | 20.59M |
| July 28, 2025 | 38.4 | 39.69 | 39.69 | 40 | 38.19 | 16.84M |
| July 25, 2025 | 38.54 | 38 | 38 | 39.18 | 37.91 | 12.15M |
| July 24, 2025 | 37.99 | 38.39 | 38.39 | 38.97 | 37.83 | 13.85M |
| July 23, 2025 | 38.98 | 37.69 | 37.69 | 39.45 | 37.5 | 18.57M |
| July 22, 2025 | 38.59 | 39.29 | 39.29 | 41.49 | 38.39 | 18.18M |
| July 21, 2025 | 39 | 38.6 | 38.6 | 39 | 37.93 | 10.39M |
| July 18, 2025 | 39.66 | 39.16 | 39.16 | 39.72 | 38.49 | 12.85M |
| July 17, 2025 | 38.7 | 39.66 | 39.66 | 39.68 | 38.62 | 14.06M |
| July 16, 2025 | 38.53 | 38.77 | 38.77 | 38.99 | 38.01 | 11.04M |
| July 15, 2025 | 37.84 | 38.51 | 38.51 | 39.14 | 37.31 | 15.14M |
| July 14, 2025 | 37 | 37.99 | 37.99 | 38.3 | 36.88 | 13.54M |
| July 11, 2025 | 37.18 | 37.18 | 37.18 | 37.97 | 36.97 | 11.78M |
| July 10, 2025 | 38 | 37.4 | 37.4 | 38.29 | 37.15 | 9.67M |
| July 09, 2025 | 37.87 | 37.93 | 37.93 | 38.55 | 37.21 | 10.89M |
| July 08, 2025 | 38.03 | 37.87 | 37.87 | 39.12 | 37.59 | 12.39M |
| July 07, 2025 | 40 | 37.97 | 37.97 | 40.52 | 37.82 | 17.53M |
| July 04, 2025 | 37.81 | 40.21 | 40.21 | 41.17 | 37.81 | 25.75M |
| July 03, 2025 | 35.33 | 37.94 | 37.94 | 38.5 | 35.25 | 22.1M |
| July 02, 2025 | 35.49 | 35.4 | 35.4 | 36.75 | 35.18 | 12.86M |
| July 01, 2025 | 34 | 35.68 | 35.68 | 35.92 | 33.98 | 14.36M |
| June 30, 2025 | 33.8 | 33.98 | 33.98 | 34.25 | 33.47 | 8.02M |
| June 27, 2025 | 34.03 | 33.81 | 33.81 | 34.57 | 33.73 | 7.94M |
| June 26, 2025 | 34.7 | 34.07 | 34.07 | 34.72 | 33.37 | 11.31M |
| June 25, 2025 | 35.19 | 34.95 | 34.95 | 35.77 | 34.71 | 12.87M |
| June 24, 2025 | 34.92 | 35.36 | 35.36 | 35.58 | 34.32 | 13.34M |
| June 23, 2025 | 32.9 | 34.72 | 34.72 | 35.09 | 32.8 | 15.61M |
| June 20, 2025 | 33.41 | 33.02 | 33.02 | 33.86 | 33 | 9.26M |
| June 19, 2025 | 34.22 | 33.71 | 33.71 | 34.67 | 33.33 | 13.08M |
| June 18, 2025 | 34.15 | 34.21 | 34.21 | 34.7 | 33.92 | 13.26M |
| June 17, 2025 | 36 | 34.64 | 34.64 | 36.24 | 34.34 | 22.54M |
| June 16, 2025 | 36.08 | 35.75 | 35.75 | 36.99 | 35.33 | 17.49M |
| June 13, 2025 | 38.05 | 36.08 | 36.08 | 38.5 | 35.86 | 28.29M |
| June 12, 2025 | 36.58 | 38.65 | 38.65 | 39.03 | 36.4 | 32.34M |
| June 11, 2025 | 36.99 | 36.62 | 36.62 | 37.08 | 35.89 | 19.82M |
| June 10, 2025 | 34.6 | 37 | 37 | 37.9 | 33.86 | 39.73M |
| June 09, 2025 | 33.21 | 33.87 | 33.87 | 35.21 | 32.79 | 22.05M |
| June 06, 2025 | 33.69 | 33.09 | 33.09 | 33.91 | 32.66 | 17.7M |
| June 05, 2025 | 34.05 | 33.74 | 33.74 | 34.25 | 33.33 | 16.17M |
| June 04, 2025 | 33.2 | 34.22 | 34.22 | 34.65 | 32.88 | 20.21M |
| June 03, 2025 | 31.95 | 33.06 | 33.06 | 33.65 | 31.91 | 18.6M |
| May 30, 2025 | 32.75 | 32.51 | 32.51 | 33.25 | 32.45 | 14.43M |
| May 29, 2025 | 30.78 | 32.96 | 32.96 | 33.2 | 30.32 | 22.53M |
| May 28, 2025 | 31.28 | 30.63 | 30.63 | 31.8 | 30.63 | 11.13M |
| May 27, 2025 | 28.69 | 30.94 | 30.94 | 31.41 | 28.52 | 17.27M |
| May 26, 2025 | 29.57 | 28.73 | 28.73 | 29.74 | 28.53 | 6.9M |