49.25
-1.24(-2.46%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 50.01 | 49.25 | 49.25 | 50.88 | 49.03 | 7.75M |
| September 08, 2025 | 49.85 | 50.49 | 50.49 | 51.45 | 49.58 | 11.84M |
| September 05, 2025 | 46.5 | 49.76 | 49.76 | 50.49 | 46.5 | 14.38M |
| September 04, 2025 | 46 | 46.78 | 46.78 | 49.04 | 46 | 10.9M |
| September 03, 2025 | 45.66 | 46.04 | 46.04 | 46.76 | 45.56 | 5.44M |
| September 02, 2025 | 47.4 | 45.74 | 45.74 | 48.09 | 45.52 | 7.6M |
| September 01, 2025 | 47 | 47.29 | 47.29 | 47.45 | 46.85 | 5.82M |
| August 29, 2025 | 47.77 | 46.87 | 46.87 | 48.25 | 46.7 | 9.17M |
| August 28, 2025 | 49.5 | 48.13 | 48.13 | 49.88 | 46.52 | 21.1M |
| August 27, 2025 | 51.95 | 50.97 | 50.97 | 53.16 | 50.88 | 6.69M |
| August 26, 2025 | 51.8 | 51.91 | 51.91 | 52.66 | 51.29 | 5.12M |
| August 25, 2025 | 51 | 51.8 | 51.8 | 52.67 | 51 | 6.42M |
| August 22, 2025 | 50.66 | 51.02 | 51.02 | 51.68 | 50.4 | 4.92M |
| August 21, 2025 | 51.99 | 50.57 | 50.57 | 52.58 | 50.3 | 6.12M |
| August 20, 2025 | 52.2 | 52.21 | 52.21 | 52.8 | 51.22 | 3.81M |
| August 19, 2025 | 52.25 | 51.86 | 51.86 | 52.6 | 51.51 | 3.83M |
| August 18, 2025 | 52.98 | 52.33 | 52.33 | 53.16 | 51.54 | 5.21M |
| August 15, 2025 | 48.79 | 52.36 | 52.36 | 52.77 | 48.79 | 9.88M |
| August 14, 2025 | 50.08 | 48.82 | 48.82 | 50.08 | 48.61 | 3.83M |
| August 13, 2025 | 49.94 | 50.2 | 50.2 | 50.68 | 49.2 | 3.98M |
| August 12, 2025 | 50.48 | 49.88 | 49.88 | 50.54 | 49.4 | 3.14M |
| August 11, 2025 | 49.88 | 50.53 | 50.53 | 51.18 | 49.51 | 3.4M |
| August 08, 2025 | 49.98 | 49.75 | 49.75 | 51.02 | 49.72 | 3.07M |
| August 07, 2025 | 50.3 | 50.27 | 50.27 | 51.15 | 49.62 | 3.06M |
| August 06, 2025 | 50.7 | 50.55 | 50.55 | 51.19 | 49.77 | 4.78M |
| August 05, 2025 | 48.99 | 50.8 | 50.8 | 50.89 | 48.63 | 4.41M |
| August 04, 2025 | 48.3 | 48.93 | 48.93 | 49.1 | 46.83 | 5.09M |
| August 01, 2025 | 49.8 | 48.6 | 48.6 | 50.76 | 48.6 | 6.66M |
| July 31, 2025 | 51.38 | 49.53 | 49.53 | 51.88 | 49.31 | 6.26M |
| July 30, 2025 | 51.05 | 51.7 | 51.7 | 52.1 | 50.2 | 4.26M |
| July 29, 2025 | 50.83 | 51.09 | 51.09 | 51.48 | 50.61 | 2.96M |
| July 28, 2025 | 51.68 | 50.62 | 50.62 | 51.9 | 50.61 | 3.5M |
| July 25, 2025 | 52.15 | 51.79 | 51.79 | 53.2 | 51.71 | 3.04M |
| July 24, 2025 | 49.51 | 52.15 | 52.15 | 52.19 | 49.45 | 5.59M |
| July 23, 2025 | 51 | 49.5 | 49.5 | 51.02 | 49.48 | 3.1M |
| July 22, 2025 | 50.04 | 50.62 | 50.62 | 50.94 | 49.36 | 4.11M |
| July 21, 2025 | 50.04 | 50.01 | 50.01 | 50.5 | 49.71 | 2.99M |
| July 18, 2025 | 50.8 | 50.03 | 50.03 | 51.5 | 50 | 3.8M |
| July 17, 2025 | 50.3 | 51.06 | 51.06 | 51.22 | 50.01 | 8.59M |
| July 16, 2025 | 46.28 | 49.86 | 49.86 | 49.96 | 46.28 | 10.79M |
| July 15, 2025 | 47.18 | 46.1 | 46.1 | 47.53 | 45.94 | 2.93M |
| July 14, 2025 | 47.3 | 47.11 | 47.11 | 47.43 | 46.53 | 2.84M |
| July 11, 2025 | 47.72 | 47 | 47 | 47.81 | 46.8 | 3.27M |
| July 10, 2025 | 47.5 | 47.46 | 47.46 | 48.66 | 47.4 | 4.92M |
| July 09, 2025 | 47.73 | 47.76 | 47.76 | 48.38 | 47.2 | 6.15M |
| July 08, 2025 | 44.98 | 47.54 | 47.54 | 47.8 | 44.98 | 7.68M |
| July 07, 2025 | 45.31 | 45.16 | 45.16 | 45.58 | 45.11 | 1.58M |
| July 04, 2025 | 46.9 | 45.33 | 45.33 | 46.95 | 45.28 | 3.59M |
| July 03, 2025 | 47 | 46.49 | 46.49 | 47.1 | 46.21 | 2.85M |
| July 02, 2025 | 45.74 | 46.75 | 46.75 | 46.84 | 45.5 | 4.62M |
| July 01, 2025 | 46.38 | 45.83 | 45.83 | 46.44 | 45.11 | 4.11M |
| June 30, 2025 | 46.6 | 46.68 | 46.68 | 47.1 | 46.14 | 3.94M |
| June 27, 2025 | 45.49 | 46.02 | 46.02 | 46.66 | 45.29 | 4.17M |
| June 26, 2025 | 46.5 | 45.4 | 45.4 | 47.59 | 45.4 | 5.62M |
| June 25, 2025 | 46.49 | 47.3 | 46.3 | 47.77 | 46.25 | 6.86M |
| June 24, 2025 | 45 | 46.49 | 45.51 | 47.1 | 44.1 | 11.32M |
| June 23, 2025 | 41.77 | 44.03 | 43.1 | 45.47 | 41.36 | 6.67M |
| June 20, 2025 | 42.26 | 42.15 | 42.15 | 43.34 | 41.98 | 3.59M |
| June 19, 2025 | 42.53 | 42.04 | 42.04 | 43.2 | 41.75 | 2.91M |
| June 18, 2025 | 42.2 | 42.6 | 42.6 | 42.98 | 42.1 | 2.5M |