46.72
-0.1(-0.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 45.36 | 46.82 | 46.82 | 47.3 | 45.24 | 3.6M |
| August 15, 2025 | 44.5 | 45.2 | 45.2 | 45.5 | 44.42 | 2.18M |
| August 14, 2025 | 45.3 | 44.61 | 44.61 | 46 | 44.3 | 2.59M |
| August 13, 2025 | 44.78 | 45 | 45 | 45.26 | 44.4 | 1.77M |
| August 12, 2025 | 44.8 | 44.57 | 44.57 | 45.07 | 44.01 | 2.19M |
| August 11, 2025 | 42.8 | 45.09 | 45.09 | 45.77 | 42.8 | 3.41M |
| August 08, 2025 | 42.31 | 42.66 | 42.66 | 43 | 41.75 | 1.87M |
| August 07, 2025 | 43.3 | 42.55 | 42.55 | 44.5 | 42.1 | 2.91M |
| August 06, 2025 | 42.7 | 43 | 43 | 43.19 | 42.43 | 1.55M |
| August 05, 2025 | 41.99 | 42.57 | 42.57 | 43.45 | 41.97 | 2.02M |
| August 04, 2025 | 40.11 | 41.67 | 41.67 | 42 | 40.11 | 1.87M |
| August 01, 2025 | 40.85 | 40.33 | 40.33 | 41.25 | 40.29 | 1.48M |
| July 31, 2025 | 40.65 | 40.8 | 40.8 | 41.58 | 40.6 | 1.79M |
| July 30, 2025 | 42.1 | 41.08 | 41.08 | 42.34 | 40.8 | 2.94M |
| July 29, 2025 | 41.9 | 42.2 | 42.2 | 42.35 | 41.4 | 1.87M |
| July 28, 2025 | 40.6 | 42.11 | 42.11 | 42.3 | 40.5 | 2.31M |
| July 25, 2025 | 40 | 40.44 | 40.44 | 40.66 | 39.93 | 1.77M |
| July 24, 2025 | 39.77 | 40.09 | 40.09 | 40.45 | 39.71 | 1.49M |
| July 23, 2025 | 40.55 | 39.86 | 39.86 | 40.63 | 39.75 | 1.82M |
| July 22, 2025 | 41.82 | 40.71 | 40.71 | 41.97 | 40.56 | 2.44M |
| July 21, 2025 | 42.85 | 41.82 | 41.82 | 42.93 | 41.65 | 2.45M |
| July 18, 2025 | 42.18 | 42.51 | 42.51 | 43 | 41.63 | 2.35M |
| July 17, 2025 | 40.64 | 41.99 | 41.99 | 42.17 | 40.4 | 2.65M |
| July 16, 2025 | 40.4 | 40.6 | 40.6 | 41.88 | 39.74 | 2.15M |
| July 15, 2025 | 39.83 | 40.15 | 40.15 | 40.5 | 39.6 | 1.85M |
| July 14, 2025 | 40.27 | 40.07 | 40.07 | 40.55 | 39.78 | 1.54M |
| July 11, 2025 | 40.66 | 40.09 | 40.09 | 40.95 | 39.5 | 3.23M |
| July 10, 2025 | 40.76 | 40.2 | 40.2 | 41.14 | 39.52 | 4.41M |
| July 09, 2025 | 38.77 | 40.18 | 40.18 | 40.96 | 37.46 | 8.13M |
| July 08, 2025 | 35.75 | 36.33 | 36.33 | 36.43 | 35.51 | 1.34M |
| July 07, 2025 | 35.71 | 35.75 | 35.75 | 36.05 | 35.3 | 875,922 |
| July 04, 2025 | 36.21 | 35.71 | 35.71 | 36.21 | 35.61 | 1.25M |
| July 03, 2025 | 35.67 | 36.21 | 36.21 | 36.46 | 35.42 | 1.37M |
| July 02, 2025 | 35.9 | 35.66 | 35.66 | 35.97 | 35.3 | 1.24M |
| July 01, 2025 | 35.96 | 35.98 | 35.98 | 36.3 | 35.65 | 1.39M |
| June 30, 2025 | 35.84 | 35.95 | 35.95 | 36.19 | 35.41 | 1.83M |
| June 27, 2025 | 35.63 | 35.38 | 35.38 | 35.79 | 35.32 | 1.4M |
| June 26, 2025 | 35.46 | 35.35 | 35.35 | 35.86 | 35.15 | 1.16M |
| June 25, 2025 | 35.08 | 35.45 | 35.45 | 35.75 | 35.08 | 1.32M |
| June 24, 2025 | 34.49 | 35.08 | 35.08 | 35.16 | 34.29 | 937,731 |
| June 23, 2025 | 33.94 | 34.19 | 34.19 | 34.25 | 33.7 | 695,870 |
| June 20, 2025 | 33.94 | 34.02 | 34.02 | 34.59 | 33.87 | 784,313 |
| June 19, 2025 | 34.88 | 34.14 | 34.14 | 35.16 | 33.99 | 987,524 |
| June 18, 2025 | 34.68 | 34.63 | 34.63 | 34.95 | 34.26 | 686,573 |
| June 17, 2025 | 35.37 | 34.76 | 34.56 | 35.51 | 34.6 | 1.14M |
| June 16, 2025 | 35 | 35.35 | 35.15 | 35.9 | 34.86 | 1.3M |
| June 13, 2025 | 35.48 | 35.3 | 35.3 | 36.24 | 34.99 | 2.29M |
| June 12, 2025 | 35.8 | 35.62 | 35.62 | 36.09 | 35.26 | 1.86M |
| June 11, 2025 | 35.03 | 35.64 | 35.64 | 36.33 | 35.03 | 2.19M |
| June 10, 2025 | 34.73 | 35.13 | 35.13 | 35.5 | 34.5 | 1.5M |
| June 09, 2025 | 34.78 | 34.7 | 34.7 | 35.08 | 34.58 | 657,061 |
| June 06, 2025 | 35.06 | 34.82 | 34.82 | 35.06 | 34.44 | 701,344 |
| June 05, 2025 | 33.78 | 34.72 | 34.72 | 35.09 | 33.73 | 1.34M |
| June 04, 2025 | 33.98 | 33.91 | 33.91 | 34.14 | 33.66 | 574,109 |
| June 03, 2025 | 33.77 | 33.74 | 33.74 | 33.98 | 33.35 | 579,834 |
| May 30, 2025 | 34.06 | 33.52 | 33.52 | 34.09 | 33.42 | 816,384 |
| May 29, 2025 | 33.63 | 34.08 | 34.08 | 34.23 | 33.63 | 775,700 |
| May 28, 2025 | 33.81 | 33.69 | 33.69 | 34.14 | 33.62 | 480,453 |
| May 27, 2025 | 34.05 | 33.81 | 33.81 | 34.56 | 33.75 | 1.04M |
| May 26, 2025 | 34.44 | 34.45 | 34.45 | 34.9 | 33.8 | 1.26M |
