49.03
-0.3(-0.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 50.3 | 49.33 | 49.33 | 50.8 | 48.36 | 14.6M |
| August 15, 2025 | 50.1 | 50 | 50 | 51 | 49.27 | 12.35M |
| August 14, 2025 | 50 | 49.6 | 49.6 | 50.6 | 48.9 | 12.84M |
| August 13, 2025 | 44.63 | 50.8 | 50.8 | 51.61 | 44.52 | 23.02M |
| August 12, 2025 | 44.91 | 45.03 | 45.03 | 45.15 | 44.1 | 5.49M |
| August 11, 2025 | 44.66 | 45 | 45 | 45.4 | 44.08 | 7.13M |
| August 08, 2025 | 43.26 | 44.27 | 44.27 | 45.68 | 43.12 | 11.51M |
| August 07, 2025 | 43.99 | 43.24 | 43.24 | 44.21 | 43.14 | 5.44M |
| August 06, 2025 | 43.57 | 43.98 | 43.98 | 44.15 | 43.19 | 4.89M |
| August 05, 2025 | 43.88 | 43.57 | 43.57 | 43.88 | 43.01 | 5.54M |
| August 04, 2025 | 43.75 | 43.78 | 43.78 | 43.96 | 43.24 | 4.68M |
| August 01, 2025 | 41.71 | 44.08 | 44.08 | 45.18 | 41.71 | 14.88M |
| July 31, 2025 | 42.75 | 41.79 | 41.79 | 43.6 | 41.52 | 6.53M |
| July 30, 2025 | 43.67 | 42.89 | 42.89 | 44.09 | 42.56 | 6.55M |
| July 29, 2025 | 42.94 | 43.78 | 43.78 | 43.98 | 42.81 | 4.95M |
| July 28, 2025 | 43.3 | 42.94 | 42.94 | 43.6 | 42.8 | 4.46M |
| July 25, 2025 | 44.18 | 43.45 | 43.45 | 44.18 | 43.38 | 4.71M |
| July 24, 2025 | 42.4 | 44.09 | 44.09 | 44.22 | 42.32 | 7.46M |
| July 23, 2025 | 43.02 | 42.4 | 42.4 | 43.58 | 42.35 | 6.95M |
| July 22, 2025 | 42.45 | 42.88 | 42.88 | 43.35 | 42.11 | 5.65M |
| July 21, 2025 | 42.6 | 42.42 | 42.42 | 42.8 | 42.29 | 7.32M |
| July 18, 2025 | 42.92 | 42.56 | 42.56 | 43.26 | 42.2 | 4.22M |
| July 17, 2025 | 43.5 | 42.82 | 42.82 | 43.99 | 42.36 | 7.03M |
| July 16, 2025 | 43 | 43.12 | 43.12 | 43.45 | 42.71 | 3.64M |
| July 15, 2025 | 44.05 | 43.12 | 43.12 | 44.38 | 42.63 | 4.63M |
| July 14, 2025 | 44.23 | 44.05 | 44.05 | 44.57 | 43.75 | 3.94M |
| July 11, 2025 | 44.82 | 44.38 | 44.38 | 44.87 | 43.96 | 5.37M |
| July 10, 2025 | 44.63 | 44.82 | 44.82 | 46.14 | 44.6 | 7.13M |
| July 09, 2025 | 45.35 | 44.74 | 44.74 | 45.93 | 44.6 | 6.52M |
| July 08, 2025 | 42.88 | 45.4 | 45.4 | 45.89 | 42.67 | 10.12M |
| July 07, 2025 | 43.25 | 42.9 | 42.9 | 43.69 | 42.81 | 3.46M |
| July 04, 2025 | 44.6 | 43.25 | 43.25 | 44.95 | 42.88 | 5.66M |
| July 03, 2025 | 44.37 | 44.33 | 44.33 | 45.15 | 43.5 | 5.99M |
| July 02, 2025 | 42.97 | 44.17 | 44.17 | 44.35 | 42.62 | 7.84M |
| July 01, 2025 | 43 | 42.92 | 42.92 | 43.34 | 42.32 | 4.6M |
| June 30, 2025 | 42.07 | 43.45 | 43.45 | 43.75 | 42.07 | 7.3M |
| June 27, 2025 | 41.88 | 41.7 | 41.7 | 42.7 | 41.56 | 4.2M |
| June 26, 2025 | 42.44 | 41.55 | 41.55 | 42.8 | 41.47 | 4.82M |
| June 25, 2025 | 42.12 | 42.65 | 42.65 | 42.69 | 41.6 | 4.91M |
| June 24, 2025 | 41.5 | 42.25 | 42.25 | 42.32 | 41.36 | 4.73M |
| June 23, 2025 | 40.51 | 41.36 | 41.36 | 41.76 | 40.35 | 4.12M |
| June 20, 2025 | 40.62 | 40.98 | 40.98 | 42.67 | 40.5 | 7.02M |
| June 19, 2025 | 41.53 | 40.4 | 40.4 | 41.92 | 40.23 | 4.66M |
| June 18, 2025 | 40.61 | 41.71 | 41.71 | 42.3 | 40.61 | 6.23M |
| June 17, 2025 | 41.05 | 40.63 | 40.63 | 41.3 | 40.38 | 3.31M |
| June 16, 2025 | 40.68 | 41.09 | 41.09 | 41.88 | 40.6 | 4.39M |
| June 13, 2025 | 40.64 | 40.83 | 40.83 | 41.99 | 40.61 | 8.12M |
| June 12, 2025 | 40.07 | 40.86 | 40.86 | 41.17 | 39.56 | 4.69M |
| June 11, 2025 | 40.3 | 40.14 | 40.14 | 40.92 | 40.08 | 3.19M |
| June 10, 2025 | 40.6 | 40.3 | 40.3 | 41.58 | 40.09 | 4.68M |
| June 09, 2025 | 39.91 | 40.68 | 40.68 | 40.77 | 39.91 | 2.89M |
| June 06, 2025 | 40.2 | 40.03 | 40.03 | 40.41 | 39.71 | 2.12M |
| June 05, 2025 | 40.4 | 40.2 | 40.2 | 40.68 | 40.13 | 2.47M |
| June 04, 2025 | 40.21 | 40.48 | 40.48 | 40.89 | 40.21 | 3.19M |
| June 03, 2025 | 39.91 | 39.85 | 39.85 | 40.09 | 39.52 | 2.7M |
| May 30, 2025 | 39.2 | 40.18 | 40.18 | 40.55 | 38.7 | 5.85M |
| May 29, 2025 | 38.38 | 39.31 | 39.31 | 39.35 | 38.36 | 3.42M |
| May 28, 2025 | 38.98 | 38.38 | 38.38 | 39.04 | 38.31 | 1.76M |
| May 27, 2025 | 39 | 38.86 | 38.86 | 39.12 | 38.52 | 1.8M |
| May 26, 2025 | 38.76 | 39.1 | 39.1 | 39.17 | 38.61 | 1.65M |