47.01
-0.4(-0.84%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 44.96 | 47.41 | 47.41 | 48.58 | 44.01 | 6.18M |
| August 15, 2025 | 43.76 | 44.7 | 44.7 | 45.78 | 43.6 | 4.26M |
| August 14, 2025 | 44.95 | 43.75 | 43.75 | 45.79 | 43.67 | 4.55M |
| August 13, 2025 | 45.99 | 45.7 | 45.7 | 47.37 | 44.58 | 6.45M |
| August 12, 2025 | 45 | 45.56 | 45.56 | 45.56 | 43.69 | 4.94M |
| August 11, 2025 | 41.81 | 44.38 | 44.38 | 44.6 | 41.21 | 6.65M |
| August 08, 2025 | 40.39 | 40.9 | 40.9 | 41.84 | 39.62 | 3.75M |
| August 07, 2025 | 42.48 | 40.5 | 40.5 | 42.56 | 39.3 | 6.7M |
| August 06, 2025 | 40.79 | 41.99 | 41.99 | 42.33 | 40.39 | 5.84M |
| August 05, 2025 | 37.4 | 40.85 | 40.85 | 40.96 | 37.4 | 9.03M |
| August 04, 2025 | 36.35 | 37.4 | 37.4 | 37.6 | 35.42 | 5.02M |
| August 01, 2025 | 36.3 | 36.78 | 36.78 | 37.18 | 35.81 | 3.12M |
| July 31, 2025 | 36.5 | 36.3 | 36.3 | 38.82 | 36.18 | 5.54M |
| July 30, 2025 | 37.54 | 36.29 | 36.29 | 37.54 | 36.01 | 3.13M |
| July 29, 2025 | 36.69 | 37.54 | 37.54 | 37.76 | 36.11 | 3.2M |
| July 28, 2025 | 36.01 | 36.69 | 36.69 | 37.7 | 35.35 | 4.99M |
| July 25, 2025 | 36.6 | 36.02 | 36.02 | 36.84 | 35.45 | 4.44M |
| July 24, 2025 | 37.85 | 36.58 | 36.58 | 38.56 | 36 | 5.51M |
| July 23, 2025 | 36.43 | 37.61 | 37.61 | 37.8 | 36.2 | 4.17M |
| July 22, 2025 | 37.5 | 36.59 | 36.59 | 38.4 | 35.89 | 7.55M |
| July 21, 2025 | 34.21 | 36.72 | 36.72 | 36.75 | 34 | 6.66M |
| July 18, 2025 | 34.8 | 34.46 | 34.46 | 35.87 | 34.2 | 5.13M |
| July 17, 2025 | 35.09 | 34.82 | 34.82 | 35.5 | 34.33 | 7.27M |
| July 16, 2025 | 32.48 | 35.5 | 35.5 | 35.6 | 32.48 | 8.13M |
| July 15, 2025 | 31.9 | 32.75 | 32.75 | 33.46 | 31.9 | 7.1M |
| July 14, 2025 | 30.57 | 31.64 | 31.64 | 31.96 | 30.57 | 4.67M |
| July 11, 2025 | 29.7 | 30.58 | 30.58 | 30.98 | 29.17 | 5.6M |
| July 10, 2025 | 29.64 | 29.87 | 29.87 | 30.19 | 29.22 | 3.19M |
| July 09, 2025 | 29.11 | 29.65 | 29.65 | 29.78 | 28.8 | 4.8M |
| July 08, 2025 | 29 | 29.34 | 29.34 | 29.6 | 27.72 | 6.18M |
| July 07, 2025 | 27.3 | 28.31 | 28.31 | 28.8 | 27.21 | 5.76M |
| July 04, 2025 | 26.15 | 27.29 | 27.29 | 27.6 | 26.05 | 6.33M |
| July 03, 2025 | 26.63 | 26.27 | 26.27 | 26.94 | 25.61 | 5.36M |
| July 02, 2025 | 27.15 | 26.86 | 26.86 | 27.43 | 26.61 | 1.45M |
| July 01, 2025 | 26.1 | 27.18 | 27.18 | 27.79 | 25.92 | 3.27M |
| June 30, 2025 | 27.19 | 26.14 | 26.14 | 27.23 | 25.61 | 4.31M |
| June 27, 2025 | 27.26 | 27.03 | 27.03 | 27.8 | 26.95 | 2.6M |
| June 26, 2025 | 27.88 | 27.24 | 27.24 | 28.04 | 27.14 | 2.12M |
| June 25, 2025 | 27.77 | 28.04 | 28.04 | 28.38 | 27.63 | 1.63M |
| June 24, 2025 | 28.19 | 27.96 | 27.96 | 28.5 | 27.68 | 1.53M |
| June 23, 2025 | 27.8 | 27.65 | 27.65 | 28.24 | 27.42 | 1.02M |
| June 20, 2025 | 27.99 | 27.94 | 27.94 | 28.37 | 27.57 | 700,023 |
| June 19, 2025 | 29.18 | 28.01 | 28.01 | 29.32 | 28.01 | 1.11M |
| June 18, 2025 | 28.53 | 29.18 | 29.18 | 29.56 | 27.8 | 2.14M |
| June 17, 2025 | 28.1 | 28.52 | 28.52 | 28.68 | 27.56 | 2.23M |
| June 16, 2025 | 27.3 | 28.18 | 28.18 | 28.5 | 27.3 | 2.12M |
| June 13, 2025 | 29.66 | 27.6 | 27.6 | 29.66 | 27.44 | 3.63M |
| June 12, 2025 | 29.81 | 29.67 | 29.67 | 30.1 | 29.27 | 1.62M |
| June 11, 2025 | 31.01 | 30.06 | 30.06 | 31.01 | 29.54 | 3.5M |
| June 10, 2025 | 29.19 | 31.01 | 31.01 | 32.56 | 28.58 | 5.5M |
| June 09, 2025 | 30.33 | 29.18 | 29.18 | 30.4 | 29 | 3.43M |
| June 06, 2025 | 30.3 | 30.32 | 30.32 | 30.65 | 30 | 1.52M |
| June 05, 2025 | 30 | 30.29 | 30.29 | 30.46 | 29.71 | 2.46M |
| June 04, 2025 | 29.99 | 29.96 | 29.96 | 30.3 | 29.28 | 3.11M |
| June 03, 2025 | 28.76 | 29.99 | 29.99 | 30 | 28.3 | 4.06M |
| May 30, 2025 | 27.81 | 28.76 | 28.76 | 29.65 | 27.48 | 4.01M |
| May 29, 2025 | 27 | 27.86 | 27.86 | 27.98 | 26.95 | 2.59M |
| May 28, 2025 | 27.04 | 27.08 | 27.08 | 27.35 | 26.87 | 1.24M |
| May 27, 2025 | 27.21 | 27.04 | 27.04 | 27.57 | 26.7 | 1.59M |
| May 26, 2025 | 26.98 | 27.21 | 27.21 | 27.54 | 26.82 | 1.62M |