45.94
-0.58(-1.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 45.43 | 45.51 | 45.51 | 45.86 | 44.87 | 2.79M |
| August 14, 2025 | 49.12 | 45.3 | 45.3 | 49.15 | 44.96 | 4.91M |
| August 13, 2025 | 50 | 49.2 | 49.2 | 50.3 | 48.5 | 2.75M |
| August 12, 2025 | 46.93 | 49.77 | 49.77 | 50.65 | 46.52 | 3.7M |
| August 11, 2025 | 46.69 | 47.03 | 47.03 | 47.39 | 46.31 | 2.18M |
| August 08, 2025 | 45.08 | 46.69 | 46.69 | 47.75 | 44.26 | 3.77M |
| August 07, 2025 | 44.71 | 45.1 | 45.1 | 46.66 | 44.6 | 2.97M |
| August 06, 2025 | 44.62 | 44.9 | 44.9 | 45.14 | 43.71 | 2.41M |
| August 05, 2025 | 45.65 | 44.5 | 44.5 | 46.07 | 44.1 | 2.8M |
| August 04, 2025 | 42.26 | 45.65 | 45.65 | 45.73 | 42.12 | 4.6M |
| August 01, 2025 | 41.83 | 42.51 | 42.51 | 43.14 | 41.67 | 2.37M |
| July 31, 2025 | 41.7 | 41.7 | 41.7 | 42.48 | 41.37 | 2.27M |
| July 30, 2025 | 42.1 | 41.7 | 41.7 | 42.98 | 41.06 | 2.55M |
| July 29, 2025 | 42.64 | 42.11 | 42.11 | 42.68 | 41.71 | 3.28M |
| July 28, 2025 | 43.78 | 42.64 | 42.64 | 44.64 | 42 | 3.44M |
| July 25, 2025 | 40 | 43.2 | 43.2 | 43.68 | 39.9 | 4.67M |
| July 24, 2025 | 40.08 | 40.15 | 40.15 | 40.48 | 39.48 | 1.67M |
| July 23, 2025 | 40 | 40.08 | 40.08 | 40.6 | 39.75 | 1.65M |
| July 22, 2025 | 39 | 40.19 | 40.19 | 41.11 | 38.8 | 3.8M |
| July 21, 2025 | 38.7 | 39.16 | 39.16 | 39.86 | 38.18 | 2.55M |
| July 18, 2025 | 37.9 | 38.3 | 38.3 | 38.35 | 37.5 | 1.5M |
| July 17, 2025 | 38.1 | 37.8 | 37.8 | 38.27 | 37.76 | 1.3M |
| July 16, 2025 | 37.85 | 37.8 | 37.8 | 38.28 | 37.66 | 955,915 |
| July 15, 2025 | 38.28 | 37.84 | 37.84 | 38.5 | 37.51 | 1.08M |
| July 14, 2025 | 38.18 | 38.35 | 38.35 | 38.83 | 37.9 | 1.59M |
| July 11, 2025 | 38.15 | 38.13 | 38.13 | 38.21 | 37.6 | 1.02M |
| July 10, 2025 | 37.9 | 37.9 | 37.9 | 37.96 | 37.52 | 641,953 |
| July 09, 2025 | 38.32 | 37.74 | 37.74 | 38.32 | 37.63 | 918,832 |
| July 08, 2025 | 38.18 | 38.15 | 38.15 | 38.48 | 37.86 | 789,204 |
| July 07, 2025 | 38.34 | 38.18 | 38.18 | 38.51 | 37.88 | 622,273 |
| July 04, 2025 | 38.83 | 38.32 | 38.32 | 38.83 | 38.02 | 900,060 |
| July 03, 2025 | 38.76 | 38.75 | 38.75 | 39.04 | 38.52 | 1.07M |
| July 02, 2025 | 38.97 | 38.88 | 38.88 | 39.03 | 38.46 | 1.08M |
| July 01, 2025 | 39.01 | 38.89 | 38.89 | 39.04 | 38.56 | 1.5M |
| June 30, 2025 | 38.3 | 39.01 | 39.01 | 39.48 | 38.3 | 1.09M |
| June 27, 2025 | 38.51 | 38.68 | 38.68 | 39.1 | 38.26 | 1.44M |
| June 26, 2025 | 39 | 38.5 | 38.5 | 39.27 | 38.17 | 1.28M |
| June 25, 2025 | 38.89 | 38.97 | 38.97 | 39.1 | 38.42 | 1.15M |
| June 24, 2025 | 38.87 | 38.89 | 38.89 | 38.95 | 38.43 | 776,918 |
| June 23, 2025 | 38.63 | 38.71 | 38.71 | 38.99 | 38.11 | 712,384 |
| June 20, 2025 | 38.34 | 38.52 | 38.52 | 38.93 | 38.06 | 518,637 |
| June 19, 2025 | 39 | 38.36 | 38.36 | 39.59 | 38.1 | 777,050 |
| June 18, 2025 | 39.03 | 39.18 | 39.18 | 39.46 | 38.84 | 676,418 |
| June 17, 2025 | 39.55 | 39.3 | 39.3 | 39.89 | 39.02 | 885,895 |
| June 16, 2025 | 41 | 39.42 | 39.42 | 41 | 39.11 | 1.87M |
| June 13, 2025 | 41.36 | 40.65 | 40.65 | 41.55 | 40.54 | 782,339 |
| June 12, 2025 | 41.5 | 41.36 | 41.36 | 41.75 | 41.02 | 953,046 |
| June 11, 2025 | 41.23 | 41.7 | 41.7 | 41.96 | 40.8 | 1.14M |
| June 10, 2025 | 41.5 | 41.22 | 41.22 | 41.88 | 40.7 | 1.34M |
| June 09, 2025 | 40.92 | 41.36 | 41.36 | 41.75 | 40.01 | 1.52M |
| June 06, 2025 | 40.58 | 40.24 | 40.24 | 41.27 | 39.77 | 984,583 |
| June 05, 2025 | 41.49 | 41.32 | 40.72 | 41.75 | 40.84 | 1.41M |
| June 04, 2025 | 41.54 | 40.8 | 40.21 | 41.9 | 40.78 | 1.33M |
| June 03, 2025 | 41.33 | 41.6 | 41 | 41.89 | 40.86 | 1.61M |
| May 30, 2025 | 41.3 | 41.29 | 40.69 | 42.28 | 40.67 | 1.55M |
| May 29, 2025 | 42 | 41.8 | 41.19 | 42.38 | 41.08 | 1.42M |
| May 28, 2025 | 40.55 | 41.83 | 41.83 | 42 | 40.23 | 1.52M |
| May 27, 2025 | 40.4 | 40.55 | 40.55 | 41.15 | 39.85 | 1.46M |
| May 26, 2025 | 39.5 | 40.55 | 40.55 | 40.7 | 38.9 | 1.69M |
| May 23, 2025 | 39.23 | 39.47 | 39.47 | 40.88 | 39.23 | 1.56M |
