46.79
+0.56(+1.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 45.5 | 46.23 | 46.23 | 50 | 45.48 | 13.16M |
| August 15, 2025 | 46.93 | 44.35 | 44.35 | 47 | 43.47 | 12.28M |
| August 14, 2025 | 39.3 | 45.13 | 45.13 | 45.13 | 38.5 | 10.43M |
| August 13, 2025 | 36.04 | 37.61 | 37.61 | 37.76 | 35.48 | 5.41M |
| August 12, 2025 | 34.48 | 36.33 | 36.33 | 36.66 | 34.37 | 7.31M |
| August 11, 2025 | 36.38 | 34.73 | 34.73 | 36.38 | 34.16 | 8.04M |
| August 08, 2025 | 32.88 | 36.5 | 36.5 | 37.1 | 32.88 | 11.31M |
| August 07, 2025 | 32.51 | 32.65 | 32.65 | 33.17 | 32.21 | 1.73M |
| August 06, 2025 | 32.66 | 32.49 | 32.49 | 32.79 | 31.86 | 2.74M |
| August 05, 2025 | 32.48 | 32.51 | 32.51 | 33.66 | 31.51 | 4.09M |
| August 04, 2025 | 32.49 | 32.27 | 32.27 | 32.51 | 31.7 | 1.69M |
| August 01, 2025 | 32.1 | 32.13 | 32.13 | 33.3 | 31.89 | 2.37M |
| July 31, 2025 | 31.59 | 32.1 | 32.1 | 33.19 | 30.84 | 4.01M |
| July 30, 2025 | 33.35 | 31.58 | 31.58 | 33.79 | 31.16 | 4.5M |
| July 29, 2025 | 35.4 | 33.4 | 33.4 | 35.4 | 33.38 | 3.45M |
| July 28, 2025 | 35.9 | 35.41 | 35.41 | 36.28 | 35.36 | 1.97M |
| July 25, 2025 | 35.8 | 35.5 | 35.5 | 36.4 | 35.1 | 3.55M |
| July 24, 2025 | 34.51 | 35.98 | 35.98 | 36.58 | 34.2 | 4.53M |
| July 23, 2025 | 33.99 | 33.86 | 33.86 | 34.64 | 33.56 | 1.6M |
| July 22, 2025 | 33.97 | 33.88 | 33.88 | 34.13 | 33.53 | 1.34M |
| July 21, 2025 | 34.25 | 33.97 | 33.97 | 34.64 | 33.5 | 1.56M |
| July 18, 2025 | 34.83 | 34.26 | 34.26 | 34.97 | 34.13 | 1.26M |
| July 17, 2025 | 35.2 | 34.69 | 34.69 | 35.48 | 34.39 | 1.85M |
| July 16, 2025 | 35.28 | 35.25 | 35.25 | 35.6 | 35.1 | 773,305 |
| July 15, 2025 | 36.16 | 35.4 | 35.4 | 36.5 | 35.05 | 1.29M |
| July 14, 2025 | 34.99 | 36 | 36 | 36.33 | 34.7 | 1.59M |
| July 11, 2025 | 35.29 | 35.1 | 35.1 | 35.46 | 34.75 | 1.87M |
| July 10, 2025 | 35.15 | 35.29 | 35.29 | 35.64 | 34.99 | 1.25M |
| July 09, 2025 | 35.57 | 35.16 | 35.16 | 35.65 | 35.09 | 1.18M |
| July 08, 2025 | 35.97 | 35.57 | 35.57 | 36.02 | 35.03 | 1.83M |
| July 07, 2025 | 36.9 | 35.97 | 35.97 | 37.54 | 35.58 | 2.47M |
| July 04, 2025 | 36.4 | 37.34 | 37.34 | 38.69 | 36 | 3.87M |
| July 03, 2025 | 36.88 | 36.12 | 36.12 | 37.01 | 35.97 | 1.61M |
| July 02, 2025 | 35.9 | 36.8 | 36.8 | 37.89 | 35.83 | 3.93M |
| July 01, 2025 | 36.37 | 35.84 | 35.84 | 37.49 | 35.05 | 5.18M |
| June 30, 2025 | 32.9 | 35.8 | 35.8 | 35.98 | 32.9 | 3.87M |
| June 27, 2025 | 33.25 | 32.9 | 32.9 | 33.85 | 32.5 | 1.28M |
| June 26, 2025 | 33.01 | 33.24 | 33.24 | 33.26 | 32.38 | 690,845 |
| June 25, 2025 | 33.73 | 32.92 | 32.92 | 33.76 | 32.58 | 1.1M |
| June 24, 2025 | 34.06 | 33.49 | 33.49 | 34.06 | 33.08 | 869,980 |
| June 23, 2025 | 32.67 | 33.57 | 33.57 | 33.6 | 32.27 | 1.01M |
| June 20, 2025 | 33.45 | 32.99 | 32.99 | 34.58 | 32.61 | 1.54M |
| June 19, 2025 | 33.71 | 33.4 | 33.4 | 34.7 | 32.9 | 1.7M |
| June 18, 2025 | 34.9 | 34.78 | 34.78 | 35.68 | 33.7 | 2.39M |
| June 17, 2025 | 33 | 34.47 | 34.47 | 34.89 | 32.49 | 3.85M |
| June 16, 2025 | 31.5 | 32.35 | 32.35 | 32.7 | 31.2 | 1.83M |
| June 13, 2025 | 32.12 | 31.51 | 31.51 | 32.7 | 31.38 | 1.5M |
| June 12, 2025 | 31.9 | 32.58 | 32.58 | 32.62 | 31.5 | 1.36M |
| June 11, 2025 | 31.9 | 31.91 | 31.91 | 32.4 | 31.35 | 975,456 |
| June 10, 2025 | 32.46 | 31.68 | 31.68 | 32.74 | 31.29 | 1.06M |
| June 09, 2025 | 32 | 32.58 | 32.58 | 32.74 | 31.76 | 1.15M |
| June 06, 2025 | 32.78 | 32.14 | 32.14 | 32.81 | 31.51 | 1.31M |
| June 05, 2025 | 33.77 | 33.28 | 32.56 | 34.26 | 33.05 | 1.69M |
| June 04, 2025 | 32.5 | 33.75 | 33.03 | 34.41 | 32.24 | 2.27M |
| June 03, 2025 | 31.79 | 32.41 | 31.72 | 32.47 | 31.21 | 1.02M |
| May 30, 2025 | 44.34 | 44.6 | 44.6 | 45.3 | 44.16 | 549,099 |
| May 29, 2025 | 44.01 | 44.44 | 44.44 | 44.55 | 43.82 | 420,423 |
| May 28, 2025 | 43.13 | 44.11 | 44.11 | 44.45 | 42.9 | 787,247 |
| May 27, 2025 | 43.3 | 43.06 | 43.06 | 43.96 | 42.7 | 656,789 |
| May 26, 2025 | 43.49 | 43.71 | 43.71 | 43.98 | 43.1 | 546,149 |
