49.20
+1.27(+2.65%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 46.71 | 47.93 | 47.93 | 48.58 | 46.71 | 3.1M |
| August 15, 2025 | 45.94 | 46.76 | 46.76 | 47.46 | 45.73 | 2.8M |
| August 14, 2025 | 48 | 45.94 | 45.94 | 48 | 45.83 | 3.5M |
| August 13, 2025 | 48.7 | 48.15 | 48.15 | 48.84 | 46.8 | 4.21M |
| August 12, 2025 | 49.77 | 48.75 | 48.75 | 50.3 | 48.04 | 2.99M |
| August 11, 2025 | 49.68 | 50.17 | 50.17 | 50.48 | 48.9 | 2.63M |
| August 08, 2025 | 49.15 | 50.15 | 50.15 | 51.36 | 48.32 | 4.03M |
| August 07, 2025 | 50.27 | 48.8 | 48.8 | 50.61 | 48.01 | 3.65M |
| August 06, 2025 | 50 | 49.75 | 49.75 | 50.18 | 48.9 | 2.47M |
| August 05, 2025 | 50.7 | 49.88 | 49.88 | 51.2 | 49.42 | 3.16M |
| August 04, 2025 | 51.7 | 50.65 | 50.65 | 51.7 | 49.7 | 5.04M |
| August 01, 2025 | 46.01 | 51.7 | 51.7 | 54.94 | 46.01 | 7.46M |
| July 31, 2025 | 48 | 45.78 | 45.78 | 48.39 | 45.31 | 2.8M |
| July 30, 2025 | 48.6 | 48.42 | 48.42 | 49.55 | 47.76 | 2.7M |
| July 29, 2025 | 46.8 | 48.95 | 48.95 | 49.58 | 45.88 | 3.59M |
| July 28, 2025 | 46.94 | 46.6 | 46.6 | 47.15 | 45.95 | 1.47M |
| July 25, 2025 | 47 | 46.99 | 46.99 | 47.41 | 46.55 | 1.8M |
| July 24, 2025 | 45.29 | 46.88 | 46.88 | 47.3 | 45 | 2.59M |
| July 23, 2025 | 46.28 | 45.35 | 45.35 | 46.28 | 44.9 | 1.67M |
| July 22, 2025 | 45.85 | 46 | 46 | 47.18 | 45.3 | 2.28M |
| July 21, 2025 | 45.02 | 45.87 | 45.87 | 46.01 | 45.02 | 1.96M |
| July 18, 2025 | 47.02 | 45.4 | 45.4 | 47.97 | 44.76 | 3.69M |
| July 17, 2025 | 45.95 | 46.98 | 46.98 | 47.8 | 45.53 | 3.25M |
| July 16, 2025 | 45.9 | 45.17 | 45.17 | 46.29 | 44.6 | 2.97M |
| July 15, 2025 | 47.02 | 46.29 | 46.29 | 47.41 | 45.07 | 2.96M |
| July 14, 2025 | 47 | 47.41 | 47.41 | 49.8 | 46.51 | 4.66M |
| July 11, 2025 | 46.61 | 46.92 | 46.92 | 47.66 | 45.38 | 2.96M |
| July 10, 2025 | 46.28 | 46.92 | 46.92 | 50.32 | 46.28 | 3.95M |
| July 09, 2025 | 46.9 | 46.73 | 46.73 | 46.9 | 45.51 | 2.29M |
| July 08, 2025 | 44.86 | 46.99 | 46.99 | 47.88 | 44.7 | 3.39M |
| July 07, 2025 | 43 | 45.5 | 45.5 | 46.99 | 42.5 | 3.45M |
| July 04, 2025 | 45.23 | 42.93 | 42.93 | 46.28 | 42.8 | 2.36M |
| July 03, 2025 | 44.92 | 44.7 | 44.7 | 45.17 | 43.55 | 2.71M |
| July 02, 2025 | 44.2 | 44.92 | 44.92 | 45.1 | 42.84 | 3.51M |
| July 01, 2025 | 43.88 | 43.38 | 43.38 | 44.09 | 42.36 | 2.31M |
| June 30, 2025 | 41.41 | 44.2 | 44.2 | 44.48 | 41.41 | 3.68M |
| June 27, 2025 | 41.07 | 41.71 | 41.71 | 44.59 | 41.06 | 2.87M |
| June 26, 2025 | 41.83 | 41.06 | 41.06 | 42.35 | 40.9 | 1.88M |
| June 25, 2025 | 41.8 | 41.83 | 41.83 | 43 | 41.21 | 2.1M |
| June 24, 2025 | 39.9 | 41.78 | 41.78 | 42.28 | 39.34 | 2.98M |
| June 23, 2025 | 37.8 | 39.41 | 39.41 | 39.5 | 37.3 | 2.06M |
| June 20, 2025 | 39 | 38.25 | 38.25 | 42.49 | 38.21 | 2.91M |
| June 19, 2025 | 40 | 38.49 | 38.49 | 40.48 | 38.3 | 1.3M |
| June 18, 2025 | 39.2 | 39.74 | 39.74 | 40.6 | 39.01 | 1.49M |
| June 17, 2025 | 38.8 | 39.58 | 39.58 | 40.79 | 38.26 | 2.13M |
| June 16, 2025 | 37.56 | 38.75 | 38.75 | 39.86 | 37.56 | 2.03M |
| June 13, 2025 | 39.08 | 37.75 | 37.75 | 39.45 | 37.65 | 1.81M |
| June 12, 2025 | 39.6 | 39.27 | 39.27 | 39.95 | 39.08 | 1.12M |
| June 11, 2025 | 39.83 | 39.85 | 39.85 | 40.8 | 39.4 | 1.47M |
| June 10, 2025 | 41.73 | 39.83 | 39.83 | 41.87 | 39.28 | 2.19M |
| June 09, 2025 | 39.38 | 41.8 | 41.8 | 42.36 | 39.38 | 2.33M |
| June 06, 2025 | 39.5 | 39.65 | 39.65 | 40.85 | 39.25 | 1.35M |
| June 05, 2025 | 39.3 | 39.63 | 39.63 | 40.04 | 39.19 | 1.06M |
| June 04, 2025 | 40.74 | 39.61 | 39.61 | 40.89 | 38.61 | 2.49M |
| June 03, 2025 | 40.87 | 40.3 | 40.3 | 41.53 | 40.09 | 992,132 |
| May 30, 2025 | 41.27 | 40.87 | 40.87 | 41.8 | 40.5 | 1.05M |
| May 29, 2025 | 42.5 | 41.89 | 41.89 | 42.99 | 41.5 | 1.59M |
| May 28, 2025 | 41.99 | 41.81 | 41.81 | 42.51 | 40.81 | 2M |
| May 27, 2025 | 43 | 42.22 | 42.22 | 43.51 | 41.6 | 2.46M |
| May 26, 2025 | 42.21 | 43.26 | 43.26 | 45.28 | 42 | 1.72M |
