47.17
-1.28(-2.64%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 45.53 | 48.45 | 48.45 | 49.39 | 44.58 | 14.86M |
| August 15, 2025 | 44.45 | 48.87 | 48.87 | 49.3 | 44.29 | 10.56M |
| August 14, 2025 | 47.39 | 44.59 | 44.59 | 47.4 | 44.5 | 9.6M |
| August 13, 2025 | 46.67 | 47.38 | 47.38 | 47.64 | 46.37 | 6.3M |
| August 12, 2025 | 47 | 46.7 | 46.7 | 47.99 | 45.78 | 5.39M |
| August 11, 2025 | 43.78 | 46.28 | 46.28 | 47.31 | 43.77 | 8.63M |
| August 08, 2025 | 43.61 | 43.58 | 43.58 | 44.46 | 43.24 | 3.66M |
| August 07, 2025 | 43.6 | 43.95 | 43.95 | 44.8 | 43.11 | 4.88M |
| August 06, 2025 | 43.46 | 43.84 | 43.84 | 44.5 | 42.68 | 4.4M |
| August 05, 2025 | 43.34 | 43.15 | 43.15 | 43.7 | 42.39 | 4.27M |
| August 04, 2025 | 41.48 | 42.95 | 42.95 | 43.34 | 41.22 | 4.13M |
| August 01, 2025 | 42.19 | 41.81 | 41.81 | 42.68 | 41.2 | 4.29M |
| July 31, 2025 | 41.25 | 42.25 | 42.25 | 44.44 | 40.88 | 8.31M |
| July 30, 2025 | 42.34 | 41.3 | 41.3 | 42.68 | 40.76 | 4.29M |
| July 29, 2025 | 41.75 | 42.38 | 42.38 | 42.45 | 41.49 | 4.2M |
| July 28, 2025 | 40.4 | 41.77 | 41.77 | 42.17 | 40.12 | 6.47M |
| July 25, 2025 | 39.86 | 40.25 | 40.25 | 40.37 | 39.39 | 3.04M |
| July 24, 2025 | 38.99 | 39.86 | 39.86 | 40.37 | 38.99 | 3.78M |
| July 23, 2025 | 39 | 39.06 | 39.06 | 39.67 | 38.66 | 3.3M |
| July 22, 2025 | 39.93 | 39.26 | 39.26 | 40.45 | 39 | 3.71M |
| July 21, 2025 | 40.43 | 39.85 | 39.85 | 40.43 | 39.3 | 4.77M |
| July 18, 2025 | 40.66 | 40.66 | 40.66 | 41.76 | 40.28 | 4.9M |
| July 17, 2025 | 39.58 | 40.65 | 40.65 | 41.33 | 39.5 | 5.84M |
| July 16, 2025 | 39.68 | 39.66 | 39.66 | 40.44 | 39.01 | 3.88M |
| July 15, 2025 | 40 | 39.78 | 39.78 | 40.72 | 39.37 | 5.02M |
| July 14, 2025 | 38.81 | 40.03 | 40.03 | 40.66 | 38.59 | 5.56M |
| July 11, 2025 | 38.65 | 38.83 | 38.83 | 39.37 | 38.25 | 3.24M |
| July 10, 2025 | 38.74 | 38.65 | 38.65 | 39.34 | 38.2 | 3.14M |
| July 09, 2025 | 39.2 | 38.65 | 38.65 | 39.4 | 38.42 | 3.38M |
| July 08, 2025 | 37.6 | 39.25 | 39.25 | 39.85 | 37.5 | 5.29M |
| July 07, 2025 | 37.75 | 37.76 | 37.76 | 38.34 | 37.3 | 3.15M |
| July 04, 2025 | 38.9 | 38.13 | 38.13 | 39.82 | 38.02 | 5.45M |
| July 03, 2025 | 37.9 | 38.18 | 38.18 | 38.35 | 37.74 | 2.52M |
| July 02, 2025 | 38.33 | 37.86 | 37.86 | 38.68 | 37.37 | 3.97M |
| July 01, 2025 | 39.58 | 38.7 | 38.7 | 39.81 | 38.49 | 4.37M |
| June 30, 2025 | 39.44 | 39.77 | 39.77 | 40.2 | 39.2 | 3.87M |
| June 27, 2025 | 38.89 | 39.44 | 39.44 | 39.8 | 38 | 5.4M |
| June 26, 2025 | 40.4 | 38.18 | 38.18 | 40.56 | 38.16 | 6.25M |
| June 25, 2025 | 38.11 | 39.68 | 39.68 | 39.9 | 38.01 | 6.98M |
| June 24, 2025 | 36.92 | 37.9 | 37.9 | 38.08 | 36.78 | 5.39M |
| June 23, 2025 | 36.38 | 36.69 | 36.69 | 37.5 | 36.38 | 3.87M |
| June 20, 2025 | 36.4 | 36.87 | 36.87 | 37.15 | 35.62 | 5.21M |
| June 19, 2025 | 36.38 | 36.36 | 36.36 | 38 | 36 | 5.7M |
| June 18, 2025 | 35.85 | 36.39 | 36.39 | 36.56 | 35 | 4.26M |
| June 17, 2025 | 35.88 | 36.17 | 36.17 | 36.89 | 35.65 | 3.72M |
| June 16, 2025 | 34.47 | 35.6 | 35.6 | 36.3 | 34.11 | 3.66M |
| June 13, 2025 | 34.67 | 34.5 | 34.5 | 35.45 | 34.34 | 2.92M |
| June 12, 2025 | 35 | 35.15 | 35.15 | 35.98 | 34.56 | 3.94M |
| June 11, 2025 | 34.8 | 35.18 | 35.18 | 35.78 | 34.56 | 3.34M |
| June 10, 2025 | 34.8 | 34.8 | 34.8 | 35.15 | 33.86 | 3.7M |
| June 09, 2025 | 34.5 | 34.81 | 34.81 | 35.5 | 34.03 | 4.27M |
| June 06, 2025 | 34.41 | 34.5 | 34.5 | 34.7 | 33.5 | 3.98M |
| June 05, 2025 | 32.93 | 34.83 | 34.77 | 34.97 | 32.25 | 7.23M |
| June 04, 2025 | 31.52 | 33.53 | 33.47 | 34.35 | 31.24 | 6.95M |
| June 03, 2025 | 30.46 | 31.25 | 31.19 | 31.64 | 30.46 | 1.93M |
| May 30, 2025 | 31.92 | 31.2 | 31.14 | 31.92 | 31.04 | 2.74M |
| May 29, 2025 | 31.88 | 32.33 | 32.27 | 33.34 | 31.86 | 3.86M |
| May 28, 2025 | 31.28 | 31.25 | 31.2 | 31.68 | 31.15 | 2.14M |
| May 27, 2025 | 32.08 | 31.13 | 31.08 | 32.08 | 31.11 | 2.08M |
| May 26, 2025 | 31.69 | 32.02 | 31.96 | 32.1 | 31.62 | 2.01M |
